Riot Platforms, Inc. (BCBA:RIOT)
Argentina · Delayed Price · Currency is ARS 12,120
+70 (0.58%)
At close: May 22, 2026
BCBA:RIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,190.00 | 12,380.00 | 12,020.00 | 12,120.00 | 12,120.00 | 0.58% | 34,766 |
| May 21, 2026 | 11,790.00 | 12,230.00 | 11,750.00 | 12,050.00 | 12,050.00 | 2.82% | 43,360 |
| May 20, 2026 | 11,410.00 | 12,010.00 | 11,340.00 | 11,720.00 | 11,720.00 | 3.72% | 35,801 |
| May 19, 2026 | 11,140.00 | 11,460.00 | 10,790.00 | 11,300.00 | 11,300.00 | -1.31% | 34,536 |
| May 18, 2026 | 11,580.00 | 11,660.00 | 11,120.00 | 11,450.00 | 11,450.00 | -1.63% | 36,648 |
| May 15, 2026 | 11,610.00 | 11,980.00 | 11,500.00 | 11,640.00 | 11,640.00 | -4.04% | 19,660 |
| May 14, 2026 | 12,180.00 | 12,440.00 | 11,850.00 | 12,130.00 | 12,130.00 | -2.10% | 19,540 |
| May 13, 2026 | 12,100.00 | 12,470.00 | 11,890.00 | 12,390.00 | 12,390.00 | 2.48% | 46,587 |
| May 12, 2026 | 12,150.00 | 12,330.00 | 11,570.00 | 12,090.00 | 12,090.00 | -3.05% | 50,485 |
| May 11, 2026 | 11,900.00 | 12,810.00 | 11,860.00 | 12,470.00 | 12,470.00 | 5.05% | 59,374 |
| May 8, 2026 | 11,800.00 | 12,090.00 | 11,500.00 | 11,870.00 | 11,870.00 | - | 56,575 |
| May 7, 2026 | 11,780.00 | 11,930.00 | 11,270.00 | 11,870.00 | 11,870.00 | 3.22% | 131,545 |
| May 6, 2026 | 10,100.00 | 11,710.00 | 10,100.00 | 11,500.00 | 11,500.00 | 14.43% | 207,553 |
| May 5, 2026 | 9,545.00 | 10,090.00 | 9,545.00 | 10,050.00 | 10,050.00 | 8.12% | 77,853 |
| May 4, 2026 | 9,445.00 | 9,500.00 | 9,060.00 | 9,295.00 | 9,295.00 | 8.33% | 51,058 |
| Apr 30, 2026 | 8,105.00 | 8,620.00 | 8,025.00 | 8,580.00 | 8,580.00 | 8.33% | 67,792 |
| Apr 29, 2026 | 8,190.00 | 8,240.00 | 7,665.00 | 7,920.00 | 7,920.00 | -4.52% | 104,286 |
| Apr 28, 2026 | 9,195.00 | 9,195.00 | 8,270.00 | 8,295.00 | 8,295.00 | -9.93% | 38,749 |
| Apr 27, 2026 | 9,160.00 | 9,450.00 | 9,055.00 | 9,210.00 | 9,210.00 | -0.97% | 53,185 |
| Apr 24, 2026 | 9,225.00 | 9,405.00 | 9,085.00 | 9,300.00 | 9,300.00 | 4.61% | 51,620 |
| Apr 23, 2026 | 9,085.00 | 9,300.00 | 8,805.00 | 8,890.00 | 8,890.00 | -1.71% | 54,532 |
| Apr 22, 2026 | 8,880.00 | 9,110.00 | 8,850.00 | 9,045.00 | 9,045.00 | 6.22% | 49,104 |
| Apr 21, 2026 | 8,850.00 | 8,975.00 | 8,475.00 | 8,515.00 | 8,515.00 | -5.07% | 13,403 |
| Apr 20, 2026 | 8,800.00 | 9,265.00 | 8,565.00 | 8,970.00 | 8,970.00 | 1.87% | 93,458 |
| Apr 17, 2026 | 8,380.00 | 8,940.00 | 8,260.00 | 8,805.00 | 8,805.00 | 7.97% | 48,349 |
| Apr 16, 2026 | 8,375.00 | 8,395.00 | 7,800.00 | 8,155.00 | 8,155.00 | -2.97% | 50,185 |
| Apr 15, 2026 | 8,465.00 | 8,755.00 | 8,070.00 | 8,405.00 | 8,405.00 | -5.08% | 77,185 |
| Apr 14, 2026 | 8,700.00 | 9,165.00 | 8,700.00 | 8,855.00 | 8,855.00 | 4.73% | 69,204 |
| Apr 13, 2026 | 7,955.00 | 8,520.00 | 7,850.00 | 8,455.00 | 8,455.00 | 3.81% | 27,120 |
| Apr 10, 2026 | 8,240.00 | 8,400.00 | 8,130.00 | 8,145.00 | 8,145.00 | -0.67% | 40,703 |
| Apr 9, 2026 | 7,945.00 | 8,440.00 | 7,945.00 | 8,200.00 | 8,200.00 | 3.21% | 84,399 |
| Apr 8, 2026 | 7,010.00 | 8,015.00 | 7,010.00 | 7,945.00 | 7,945.00 | 13.99% | 80,661 |
| Apr 7, 2026 | 6,645.00 | 7,000.00 | 6,570.00 | 6,970.00 | 6,970.00 | 4.81% | 53,730 |
| Apr 6, 2026 | 6,425.00 | 6,760.00 | 6,425.00 | 6,650.00 | 6,650.00 | 7.00% | 70,178 |
| Apr 1, 2026 | 6,160.00 | 6,350.00 | 6,140.00 | 6,215.00 | 6,215.00 | 2.47% | 48,207 |
| Mar 31, 2026 | 5,910.00 | 6,115.00 | 5,645.00 | 6,065.00 | 6,065.00 | 4.84% | 57,569 |
| Mar 30, 2026 | 6,345.00 | 6,420.00 | 5,685.00 | 5,785.00 | 5,785.00 | -7.81% | 30,165 |
| Mar 27, 2026 | 6,585.00 | 6,585.00 | 6,185.00 | 6,275.00 | 6,275.00 | -6.76% | 24,148 |
| Mar 26, 2026 | 7,025.00 | 7,050.00 | 6,570.00 | 6,730.00 | 6,730.00 | -8.00% | 15,734 |
| Mar 25, 2026 | 7,295.00 | 7,350.00 | 7,030.00 | 7,315.00 | 7,315.00 | 4.35% | 12,820 |
| Mar 23, 2026 | 6,695.00 | 7,070.00 | 6,675.00 | 7,010.00 | 7,010.00 | 7.52% | 16,905 |
| Mar 20, 2026 | 6,840.00 | 6,920.00 | 6,390.00 | 6,520.00 | 6,520.00 | -5.58% | 42,613 |
| Mar 19, 2026 | 6,660.00 | 6,990.00 | 6,585.00 | 6,905.00 | 6,905.00 | 0.36% | 29,116 |
| Mar 18, 2026 | 7,065.00 | 7,165.00 | 6,820.00 | 6,880.00 | 6,880.00 | -3.71% | 42,740 |
| Mar 17, 2026 | 7,025.00 | 7,335.00 | 6,945.00 | 7,145.00 | 7,145.00 | 1.35% | 20,690 |
| Mar 16, 2026 | 7,195.00 | 7,195.00 | 6,920.00 | 7,050.00 | 7,050.00 | 2.55% | 47,098 |
| Mar 13, 2026 | 7,370.00 | 7,540.00 | 6,845.00 | 6,875.00 | 6,875.00 | -2.34% | 24,745 |
| Mar 12, 2026 | 6,990.00 | 7,145.00 | 6,770.00 | 7,040.00 | 7,040.00 | -1.19% | 10,835 |
| Mar 11, 2026 | 7,250.00 | 7,400.00 | 7,000.00 | 7,125.00 | 7,125.00 | - | 64,389 |
| Mar 10, 2026 | 7,285.00 | 7,535.00 | 7,080.00 | 7,125.00 | 7,125.00 | -0.90% | 51,223 |