Riot Platforms, Inc. (BCBA:RIOT)
Argentina · Delayed Price · Currency is ARS 8,580.00
+660.00 (8.33%)
At close: Apr 30, 2026
BCBA:RIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 6,835.00 | 7,245.00 | 6,735.00 | 7,190.00 | 7,190.00 | 2.06% | 100,450 |
| Mar 6, 2026 | 7,500.00 | 7,535.00 | 6,930.00 | 7,045.00 | 7,045.00 | -6.87% | 87,711 |
| Mar 5, 2026 | 7,995.00 | 8,115.00 | 7,390.00 | 7,565.00 | 7,565.00 | -7.18% | 78,496 |
| Mar 4, 2026 | 7,760.00 | 8,310.00 | 7,600.00 | 8,150.00 | 8,150.00 | 6.61% | 127,680 |
| Mar 3, 2026 | 7,740.00 | 8,005.00 | 7,500.00 | 7,645.00 | 7,645.00 | -2.61% | 169,896 |
| Mar 2, 2026 | 7,730.00 | 8,255.00 | 7,595.00 | 7,850.00 | 7,850.00 | 1.82% | 82,820 |
| Feb 27, 2026 | 8,345.00 | 8,390.00 | 7,700.00 | 7,710.00 | 7,710.00 | -7.61% | 61,491 |
| Feb 26, 2026 | 8,430.00 | 8,490.00 | 8,145.00 | 8,345.00 | 8,345.00 | -1.65% | 44,722 |
| Feb 25, 2026 | 8,185.00 | 8,515.00 | 8,085.00 | 8,485.00 | 8,485.00 | 6.20% | 94,219 |
| Feb 24, 2026 | 7,515.00 | 8,060.00 | 7,435.00 | 7,990.00 | 7,990.00 | 5.90% | 78,536 |
| Feb 23, 2026 | 7,335.00 | 7,660.00 | 7,235.00 | 7,545.00 | 7,545.00 | 1.07% | 63,773 |
| Feb 20, 2026 | 7,895.00 | 8,275.00 | 7,435.00 | 7,465.00 | 7,465.00 | -2.29% | 109,850 |
| Feb 19, 2026 | 7,390.00 | 7,700.00 | 7,300.00 | 7,640.00 | 7,640.00 | 2.62% | 105,965 |
| Feb 18, 2026 | 7,465.00 | 7,820.00 | 7,335.00 | 7,445.00 | 7,445.00 | -0.87% | 119,732 |
| Feb 13, 2026 | 7,005.00 | 7,635.00 | 6,875.00 | 7,510.00 | 7,510.00 | 7.44% | 140,303 |