Skip to main content
Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
16.57
-1.71 (-9.35%)
At close: Apr 28, 2026, 4:00 PM EDT
16.77
+0.20 (1.21%)
Pre-market: Apr 29, 2026, 6:23 AM EDT

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5317.5716.5016.5716.57-9.35%20,771,545
Apr 27, 202618.4918.8918.0118.2818.28-1.77%14,943,558
Apr 24, 202618.5819.0718.2718.6118.612.20%20,818,435
Apr 23, 202618.2918.9917.7918.2118.21-1.46%14,607,027
Apr 22, 202618.1118.6718.1018.4818.486.15%16,518,630
Apr 21, 202618.2918.3117.3517.4117.41-3.87%16,427,448
Apr 20, 202617.9618.5317.5718.1118.11-22,124,947
Apr 17, 202617.4818.4817.0518.1118.117.03%20,578,410
Apr 16, 202617.5817.6916.1616.9216.92-2.87%23,724,507
Apr 15, 202617.7417.9516.6017.4217.42-3.86%31,416,330
Apr 14, 202618.0518.9117.8018.1218.124.32%17,906,942
Apr 13, 202616.2017.4415.9417.3717.374.64%14,040,301
Apr 10, 202616.7417.1516.5716.6016.60-0.54%13,953,807
Apr 9, 202616.0017.1815.9716.6916.693.60%18,245,183
Apr 8, 202615.4916.3215.3316.1116.1113.53%28,412,065
Apr 7, 202613.3014.2013.2414.1914.194.96%14,780,903
Apr 6, 202612.9613.7112.9513.5213.525.13%12,020,396
Apr 2, 202611.9113.0011.7512.8612.862.47%14,490,958
Apr 1, 202612.6612.8712.4212.5512.551.54%13,290,906
Mar 31, 202612.1612.4811.5212.3612.364.48%18,024,953
Mar 30, 202612.9113.0611.5011.8311.83-7.58%16,882,470
Mar 27, 202613.6613.6712.6612.8012.80-8.60%17,530,745
Mar 26, 202614.8314.9013.6414.0114.01-7.62%14,665,355
Mar 25, 202614.8015.2514.4715.1615.165.79%16,018,086
Mar 24, 202614.1614.7314.0314.3314.33-0.28%13,309,092
Mar 23, 202613.4114.5913.4114.3714.377.40%16,517,569
Mar 20, 202614.0314.1013.0113.3813.38-5.37%15,573,549
Mar 19, 202613.7014.3513.2514.1414.140.28%12,493,376
Mar 18, 202614.4614.6713.9314.1014.10-3.95%18,597,866
Mar 17, 202614.2214.9914.1814.6814.681.94%14,784,843
Mar 16, 202614.6314.8814.1814.4014.402.56%18,671,434
Mar 13, 202615.0015.5614.0114.0414.04-3.17%19,874,712
Mar 12, 202614.4614.7513.9314.5014.50-2.09%16,202,916
Mar 11, 202614.6815.2714.3514.8114.811.16%15,230,506
Mar 10, 202614.8515.3914.5314.6414.64-0.41%15,746,618
Mar 9, 202613.9114.7913.5714.7014.703.78%17,254,422
Mar 6, 202615.0615.0913.9414.1714.17-9.20%20,747,719
Mar 5, 202616.4516.6115.0515.6015.60-5.63%21,039,009
Mar 4, 202615.7117.0215.5216.5316.538.11%21,174,744
Mar 3, 202615.9216.2915.1515.2915.29-6.94%24,626,126
Mar 2, 202615.6016.9015.5016.4316.430.86%19,694,042
Feb 27, 202616.6916.9415.7816.2916.29-4.68%15,497,715
Feb 26, 202616.8017.2216.5417.0917.090.06%12,662,558
Feb 25, 202617.0317.4116.7417.0817.083.52%17,540,098
Feb 24, 202615.7916.7815.3916.5016.505.43%17,052,077
Feb 23, 202615.1715.9915.1015.6515.65-0.19%14,920,940
Feb 20, 202616.2017.1915.4115.6815.68-3.33%20,495,644
Feb 19, 202615.2716.2515.1216.2216.224.71%17,510,406
Feb 18, 202615.2516.0615.0515.4915.495.73%26,762,832
Feb 17, 202614.7815.0714.0914.6514.65-3.75%17,213,254
Feb 13, 202614.3915.6214.0115.2215.227.18%19,809,673
Feb 12, 202614.7815.1813.9414.2014.20-4.05%21,918,558
Feb 11, 202614.9515.1214.2814.8014.80-0.20%17,062,489
Feb 10, 202614.5015.3214.5014.8314.83-0.94%14,746,536
Feb 9, 202613.9015.1213.8014.9714.973.60%18,191,263
Feb 6, 202613.0114.5712.8114.4514.4519.82%25,278,003
Feb 5, 202613.6414.1811.8112.0612.06-14.71%32,921,090
Feb 4, 202615.0215.1113.4614.1414.14-7.82%26,099,903
Feb 3, 202615.4716.2014.7215.3415.340.13%18,849,662
Feb 2, 202615.0915.7914.8015.3215.32-0.97%15,999,731
Jan 30, 202616.4416.5915.2515.4715.47-8.84%19,706,741
Jan 29, 202617.2217.3016.0516.9716.97-3.30%18,693,900
Jan 28, 202617.7218.0417.1717.5517.55-14,628,657
Jan 27, 202616.3217.7116.1917.5517.558.13%18,849,012
Jan 26, 202617.1617.1716.2016.2316.23-6.08%20,019,387
Jan 23, 202617.0718.4516.5517.2817.281.17%22,985,448
Jan 22, 202617.4117.6816.8017.0817.08-0.99%13,647,176
Jan 21, 202618.2518.7516.9617.2517.25-4.70%21,079,177
Jan 20, 202617.8418.9817.8018.1018.10-5.93%25,353,356
Jan 16, 202617.7319.3917.3019.2419.2416.11%53,701,058
Jan 15, 202616.9017.3316.5116.5716.57-4.27%15,568,033
Jan 14, 202617.3017.9416.7617.3117.313.34%27,729,097
Jan 13, 202616.6616.9516.1516.7516.751.82%19,757,475
Jan 12, 202615.3016.4614.9916.4516.457.38%20,866,171
Jan 9, 202615.5016.0915.2015.3215.321.26%16,439,453
Jan 8, 202615.0515.4914.8415.1315.13-0.92%13,371,856
Jan 7, 202614.9315.3514.5915.2715.271.94%17,491,919
Jan 6, 202614.7915.2514.3814.9814.981.28%14,039,831
Jan 5, 202614.7514.9614.3614.7914.794.45%14,201,203
Jan 2, 202613.0114.4012.6514.1614.1611.76%21,653,549
Dec 31, 202512.7713.0712.6212.6712.67-0.24%10,971,587
Dec 30, 202513.3713.4812.7012.7012.70-3.86%13,824,405
Dec 29, 202513.1613.6513.0513.2113.21-1.71%8,623,452
Dec 26, 202513.9313.9513.3813.4413.44-3.45%8,972,056
Dec 24, 202513.8413.9313.5413.9213.921.83%4,460,598
Dec 23, 202514.0814.2313.6413.6713.67-5.07%11,055,541
Dec 22, 202515.0315.0914.2914.4014.40-0.69%13,007,862
Dec 19, 202513.7314.6413.6914.5014.508.37%19,399,823
Dec 18, 202513.4813.7413.1213.3813.383.24%14,402,684
Dec 17, 202513.6713.9912.8412.9612.96-3.79%14,833,726
Dec 16, 202513.5713.8613.0813.4713.47-1.75%13,951,363
Dec 15, 202515.2915.2913.5713.7113.71-10.39%19,176,497
Dec 12, 202515.7516.2715.0315.3015.30-2.86%18,277,366
Dec 11, 202515.2015.8114.6615.7515.751.16%21,134,859
Dec 10, 202515.3215.8315.1115.5715.570.39%14,876,195
Dec 9, 202514.6415.9714.4115.5115.513.68%15,477,911
Dec 8, 202515.1315.4114.7614.9614.960.13%12,472,041
Dec 5, 202515.3315.4314.7014.9414.94-4.17%15,302,815
Dec 4, 202515.4315.8515.2215.5915.59-0.32%12,930,044
Dec 3, 202515.2015.6814.8915.6415.642.76%14,093,958