Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.92	12.71	11.92	12.47	12.47	-2.49%	7,578
Feb 10, 2026	12.50	12.82	12.15	12.79	12.79	3.70%	9,395
Feb 9, 2026	12.66	12.66	11.80	12.33	12.33	4.12%	18,400
Feb 6, 2026	10.31	11.91	10.31	11.84	11.84	2.94%	14,078
Feb 5, 2026	11.80	11.86	10.95	11.50	11.50	-2.39%	12,316
Feb 4, 2026	12.81	12.81	11.79	11.79	11.79	-10.44%	2,051
Feb 3, 2026	13.11	13.58	13.11	13.16	13.16	1.00%	7,236
Feb 2, 2026	12.20	13.11	12.02	13.03	13.03	-0.81%	20,014
Jan 30, 2026	13.77	13.80	13.14	13.14	13.14	-4.52%	7,000
Jan 29, 2026	14.30	14.35	13.57	13.76	13.76	-7.61%	5,340
Jan 28, 2026	14.79	15.02	14.77	14.89	14.89	3.47%	2,648
Jan 27, 2026	13.67	14.21	13.64	14.39	14.39	2.33%	886
Jan 26, 2026	14.51	14.51	13.78	14.06	14.06	-4.70%	7,365
Jan 23, 2026	14.59	14.79	14.36	14.76	14.76	1.81%	4,261
Jan 22, 2026	14.89	15.02	14.49	14.50	14.50	-5.23%	3,315
Jan 21, 2026	15.48	15.82	15.43	15.30	15.30	-3.35%	4,588
Jan 20, 2026	15.48	15.94	15.26	15.83	15.83	0.01%	13,915
Jan 19, 2026	15.60	16.15	15.17	15.82	15.82	-0.69%	1,412
Jan 16, 2026	14.29	16.20	14.29	15.93	15.93	8.10%	26,725
Jan 15, 2026	14.83	14.83	14.36	14.74	14.74	-2.56%	5,274
Jan 14, 2026	14.70	15.12	14.70	15.13	15.13	7.02%	10,176
Jan 13, 2026	14.24	14.50	14.18	14.14	14.14	7.04%	9,850
Jan 12, 2026	13.09	13.14	12.86	13.21	13.21	-1.68%	3,188
Jan 9, 2026	12.94	13.45	12.94	13.43	13.43	1.97%	4,788
Jan 8, 2026	12.93	13.06	12.82	13.17	13.17	1.79%	5,152
Jan 7, 2026	12.68	13.07	12.67	12.94	12.94	4.04%	7,040
Jan 6, 2026	12.48	12.98	12.48	12.44	12.44	-0.75%	7,111
Jan 5, 2026	12.49	12.63	12.48	12.53	12.53	5.06%	3,822
Jan 2, 2026	11.26	11.92	11.00	11.93	11.93	4.94%	7,488
Dec 30, 2025	11.29	11.29	11.29	11.37	11.37	0.60%	30
Dec 29, 2025	11.74	11.74	11.49	11.30	11.30	-4.40%	5,350
Dec 23, 2025	12.04	12.04	11.82	11.82	11.82	-6.06%	1,172
Dec 22, 2025	12.69	12.86	12.43	12.58	12.58	4.21%	6,706
Dec 19, 2025	11.92	12.09	11.92	12.07	12.07	6.55%	110
Dec 18, 2025	11.33	11.33	11.33	11.33	11.33	-1.46%	90
Dec 17, 2025	11.53	11.73	11.53	11.50	11.50	1.48%	1,632
Dec 16, 2025	11.85	11.85	11.09	11.33	11.33	-6.13%	3,077
Dec 15, 2025	13.10	13.10	12.75	12.07	12.07	-7.38%	560
Dec 12, 2025	13.72	13.84	12.90	13.03	13.03	3.49%	4,261
Dec 11, 2025	12.97	13.07	12.73	12.59	12.59	-4.21%	2,537
Dec 10, 2025	13.05	13.15	13.05	13.15	13.15	-2.07%	1,437
Dec 9, 2025	12.43	13.40	12.43	13.42	13.42	1.87%	6,295
Dec 8, 2025	13.18	13.18	13.02	13.18	13.18	2.95%	2,080
Dec 5, 2025	13.41	13.41	12.81	12.80	12.80	-4.51%	2,489
Dec 4, 2025	13.38	13.42	13.38	13.40	13.40	2.48%	908
Dec 3, 2025	13.07	13.07	13.07	13.08	13.08	-1.52%	1,302
Dec 2, 2025	13.43	13.76	13.34	13.28	13.28	2.66%	2,547
Dec 1, 2025	13.37	13.37	12.96	12.94	12.94	-9.07%	4,607
Nov 28, 2025	13.50	14.33	13.19	14.23	14.23	8.53%	6,381
Nov 27, 2025	13.50	13.55	12.59	13.11	13.11	4.18%	722