Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
8.48
+0.04 (0.47%)
At close: May 9, 2025, 4:00 PM
8.47
-0.01 (-0.12%)
After-hours: May 9, 2025, 7:59 PM EDT
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.52 | 8.89 | 8.26 | 8.48 | 8.48 | 0.47% | 32,559,819 |
| May 8, 2025 | 8.20 | 8.69 | 8.08 | 8.44 | 8.44 | 7.65% | 30,927,095 |
| May 7, 2025 | 8.00 | 8.06 | 7.68 | 7.84 | 7.84 | -0.25% | 22,644,387 |
| May 6, 2025 | 7.70 | 7.96 | 7.66 | 7.86 | 7.86 | -0.51% | 23,708,278 |
| May 5, 2025 | 8.15 | 8.18 | 7.67 | 7.90 | 7.90 | -5.84% | 33,472,199 |
| May 2, 2025 | 7.89 | 8.81 | 7.87 | 8.39 | 8.39 | 7.98% | 53,438,719 |
| May 1, 2025 | 7.49 | 7.97 | 7.40 | 7.77 | 7.77 | 7.32% | 43,539,531 |
| Apr 30, 2025 | 7.21 | 7.29 | 6.96 | 7.24 | 7.24 | -2.43% | 30,845,849 |
| Apr 29, 2025 | 7.59 | 7.61 | 7.25 | 7.42 | 7.42 | -2.75% | 43,903,366 |
| Apr 28, 2025 | 7.81 | 7.84 | 7.34 | 7.63 | 7.63 | -1.80% | 30,193,141 |
| Apr 25, 2025 | 7.90 | 8.05 | 7.71 | 7.77 | 7.77 | -0.26% | 28,068,873 |
| Apr 24, 2025 | 7.44 | 7.86 | 7.33 | 7.79 | 7.79 | 3.87% | 24,749,788 |
| Apr 23, 2025 | 7.43 | 7.83 | 7.40 | 7.50 | 7.50 | 5.34% | 40,070,490 |
| Apr 22, 2025 | 6.47 | 7.19 | 6.44 | 7.12 | 7.12 | 13.20% | 39,942,669 |
| Apr 21, 2025 | 6.49 | 6.67 | 6.26 | 6.29 | 6.29 | -2.63% | 27,824,412 |
| Apr 17, 2025 | 6.39 | 6.47 | 6.19 | 6.46 | 6.46 | 1.57% | 20,974,655 |
| Apr 16, 2025 | 6.42 | 6.53 | 6.20 | 6.36 | 6.36 | -2.90% | 34,267,409 |
| Apr 15, 2025 | 6.98 | 7.09 | 6.51 | 6.55 | 6.55 | -6.56% | 24,971,761 |
| Apr 14, 2025 | 7.34 | 7.39 | 6.91 | 7.01 | 7.01 | -0.71% | 28,604,284 |
| Apr 11, 2025 | 6.85 | 7.12 | 6.75 | 7.06 | 7.06 | 3.98% | 14,522,412 |
| Apr 10, 2025 | 7.10 | 7.16 | 6.61 | 6.79 | 6.79 | -7.93% | 18,398,434 |
| Apr 9, 2025 | 6.52 | 7.50 | 6.22 | 7.38 | 7.38 | 12.77% | 32,597,815 |
| Apr 8, 2025 | 7.43 | 7.43 | 6.30 | 6.54 | 6.54 | -8.02% | 23,423,601 |
| Apr 7, 2025 | 6.50 | 7.75 | 6.39 | 7.11 | 7.11 | -0.42% | 26,088,029 |
| Apr 4, 2025 | 7.08 | 7.19 | 6.40 | 7.14 | 7.14 | -2.19% | 20,823,391 |
| Apr 3, 2025 | 7.28 | 7.50 | 7.20 | 7.30 | 7.30 | -8.98% | 18,115,933 |
| Apr 2, 2025 | 7.33 | 8.06 | 7.30 | 8.02 | 8.02 | 6.37% | 30,412,182 |
| Apr 1, 2025 | 7.17 | 7.60 | 6.99 | 7.54 | 7.54 | 5.90% | 21,919,728 |
| Mar 31, 2025 | 7.12 | 7.26 | 6.87 | 7.12 | 7.12 | -3.91% | 21,383,774 |
| Mar 28, 2025 | 7.66 | 7.76 | 7.29 | 7.41 | 7.41 | -4.63% | 22,949,445 |
| Mar 27, 2025 | 7.75 | 8.18 | 7.66 | 7.77 | 7.77 | -1.65% | 21,901,985 |
| Mar 26, 2025 | 8.45 | 8.49 | 7.85 | 7.90 | 7.90 | -7.17% | 21,150,519 |
| Mar 25, 2025 | 8.75 | 8.83 | 8.33 | 8.51 | 8.51 | -2.41% | 30,896,653 |
| Mar 24, 2025 | 8.21 | 8.73 | 8.16 | 8.72 | 8.72 | 9.69% | 29,862,730 |
| Mar 21, 2025 | 7.62 | 8.03 | 7.50 | 7.95 | 7.95 | 2.45% | 25,519,356 |
| Mar 20, 2025 | 7.71 | 8.13 | 7.65 | 7.76 | 7.76 | -0.26% | 19,130,498 |
| Mar 19, 2025 | 7.46 | 7.95 | 7.42 | 7.78 | 7.78 | 5.14% | 19,017,206 |
| Mar 18, 2025 | 7.61 | 7.82 | 7.39 | 7.40 | 7.40 | -4.64% | 20,640,970 |
| Mar 17, 2025 | 7.69 | 8.00 | 7.57 | 7.76 | 7.76 | -0.77% | 19,650,062 |
| Mar 14, 2025 | 7.54 | 7.90 | 7.50 | 7.82 | 7.82 | 6.98% | 18,914,986 |
| Mar 13, 2025 | 7.85 | 7.88 | 7.25 | 7.31 | 7.31 | -6.88% | 18,296,879 |
| Mar 12, 2025 | 7.87 | 7.99 | 7.50 | 7.85 | 7.85 | 1.68% | 17,212,624 |
| Mar 11, 2025 | 7.63 | 7.86 | 7.24 | 7.72 | 7.72 | 2.12% | 20,290,017 |
| Mar 10, 2025 | 7.95 | 8.13 | 7.41 | 7.56 | 7.56 | -9.68% | 25,179,563 |
| Mar 7, 2025 | 8.06 | 8.55 | 7.92 | 8.37 | 8.37 | 3.14% | 25,133,713 |
| Mar 6, 2025 | 8.35 | 8.56 | 7.95 | 8.12 | 8.12 | -8.61% | 34,444,741 |
| Mar 5, 2025 | 8.66 | 8.92 | 8.43 | 8.88 | 8.88 | 5.59% | 20,823,568 |
| Mar 4, 2025 | 8.60 | 8.83 | 7.95 | 8.41 | 8.41 | -5.08% | 32,149,659 |
| Mar 3, 2025 | 10.06 | 10.15 | 8.72 | 8.86 | 8.86 | -4.53% | 36,222,529 |
| Feb 28, 2025 | 8.60 | 9.29 | 8.52 | 9.28 | 9.28 | 7.16% | 26,442,934 |