Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.50	13.85	12.96	12.96	12.96	-8.55%	2,800
Jan 29, 2026	14.43	14.56	13.55	14.17	14.17	-3.57%	3,184
Jan 28, 2026	14.55	15.02	14.47	14.69	14.69	1.67%	2,999
Jan 27, 2026	13.84	14.62	13.63	14.45	14.45	5.43%	2,540
Jan 26, 2026	14.36	14.36	13.71	13.71	13.71	-6.08%	640
Jan 23, 2026	14.50	15.33	14.35	14.60	14.60	0.66%	2,655
Jan 22, 2026	14.88	14.90	14.40	14.50	14.50	-1.49%	980
Jan 21, 2026	15.35	15.90	14.63	14.72	14.72	-4.98%	9,405
Jan 20, 2026	15.52	15.97	15.28	15.49	15.49	-1.65%	17,165
Jan 19, 2026	15.50	15.95	15.40	15.75	15.75	-4.58%	2,608
Jan 16, 2026	14.57	16.51	14.36	16.51	16.51	15.02%	8,787
Jan 15, 2026	14.61	14.87	14.32	14.35	14.35	-3.04%	1,595
Jan 14, 2026	14.50	15.24	14.44	14.80	14.80	3.38%	4,317
Jan 13, 2026	14.02	14.50	13.95	14.32	14.32	3.38%	965
Jan 12, 2026	13.39	13.85	12.94	13.85	13.85	5.69%	1,378
Jan 9, 2026	12.94	13.70	12.94	13.10	13.10	0.61%	2,015
Jan 8, 2026	12.71	13.20	12.71	13.02	13.02	-0.31%	1,783
Jan 7, 2026	12.85	13.09	12.50	13.06	13.06	2.51%	2,495
Jan 6, 2026	12.43	12.74	12.41	12.74	12.74	1.17%	960
Jan 5, 2026	12.30	12.61	12.30	12.60	12.60	4.38%	530
Jan 2, 2026	11.09	12.22	10.87	12.07	12.07	7.27%	1,340
Dec 30, 2025	11.14	11.31	11.14	11.25	11.25	0.57%	2,316
Dec 29, 2025	11.50	11.69	11.10	11.19	11.19	-3.34%	3,096
Dec 23, 2025	12.00	12.05	11.57	11.57	11.57	-4.91%	195
Dec 22, 2025	12.65	12.73	12.17	12.17	12.17	-1.79%	2,612
Dec 19, 2025	11.74	12.39	11.74	12.39	12.39	8.55%	-
Dec 18, 2025	11.12	11.47	11.12	11.42	11.42	3.97%	27,141
Dec 17, 2025	11.35	11.81	10.98	10.98	10.98	-4.05%	733
Dec 16, 2025	11.36	11.70	11.23	11.44	11.44	-1.36%	6,581
Dec 15, 2025	13.00	13.00	11.56	11.60	11.60	-10.73%	4,330
Dec 12, 2025	13.41	13.61	12.88	13.00	13.00	-2.97%	2,600
Dec 11, 2025	12.80	13.39	12.60	13.39	13.39	0.34%	675
Dec 10, 2025	13.14	13.35	13.00	13.35	13.35	0.29%	-
Dec 9, 2025	12.67	13.51	12.53	13.31	13.31	3.98%	15,572
Dec 8, 2025	12.87	13.14	12.80	12.80	12.80	-0.53%	929
Dec 5, 2025	13.27	13.42	12.79	12.87	12.87	-4.33%	430
Dec 4, 2025	13.40	13.47	13.31	13.45	13.45	3.03%	2,051
Dec 3, 2025	13.55	13.55	12.89	13.05	13.05	-0.75%	3,732
Dec 2, 2025	13.40	13.70	13.15	13.15	13.15	-1.29%	3,727
Dec 1, 2025	13.12	13.61	12.88	13.32	13.32	-3.99%	4,767
Nov 28, 2025	13.23	14.20	13.23	13.88	13.88	5.47%	12,135
Nov 27, 2025	13.40	13.58	13.00	13.16	13.16	2.67%	5,700
Nov 26, 2025	12.38	12.84	12.32	12.82	12.82	3.01%	1,455
Nov 25, 2025	11.85	12.44	11.40	12.44	12.44	3.87%	1,310
Nov 24, 2025	11.30	12.10	11.11	11.98	11.98	8.89%	9,664
Nov 21, 2025	10.80	11.12	10.25	11.00	11.00	-0.72%	9,982
Nov 20, 2025	12.50	12.70	11.08	11.08	11.08	-4.07%	10,903
Nov 19, 2025	11.72	12.40	11.45	11.55	11.55	-4.02%	2,758
Nov 18, 2025	11.34	12.12	11.34	12.03	12.03	1.60%	20,291
Nov 17, 2025	11.90	12.10	11.75	11.84	11.84	-1.86%	11,060