Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	14.13	14.13	14.13	14.13	-	0.11%	-
Mar 4, 2026	13.47	13.67	13.47	14.12	14.12	4.59%	772
Mar 3, 2026	13.52	13.92	13.14	13.50	13.50	-5.44%	11,190
Mar 2, 2026	13.47	13.70	13.01	14.27	14.27	2.82%	19,387
Feb 27, 2026	14.08	14.21	14.07	13.88	13.88	-4.16%	2,165
Feb 26, 2026	14.34	14.34	14.21	14.48	14.48	0.42%	359
Feb 25, 2026	14.25	14.54	14.25	14.42	14.42	4.49%	1,089
Feb 24, 2026	13.24	13.84	13.24	13.80	13.80	5.17%	8,702
Feb 23, 2026	13.12	13.12	13.12	13.12	13.12	-5.20%	-
Feb 20, 2026	14.04	14.32	13.88	13.84	13.84	5.41%	5,816
Feb 19, 2026	13.07	13.35	12.89	13.13	13.13	-0.41%	4,875
Feb 18, 2026	12.94	13.24	12.84	13.19	13.19	7.32%	13,901
Feb 17, 2026	12.48	12.48	11.97	12.29	12.29	-6.38%	6,288
Feb 16, 2026	12.30	12.65	12.19	13.13	13.13	1.17%	1,224
Feb 13, 2026	11.94	13.00	11.94	12.97	12.97	9.56%	6,267
Feb 12, 2026	12.53	12.66	12.40	11.84	11.84	-5.02%	7,543
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