Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
7.41
-0.36 (-4.63%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.66 | 7.76 | 7.29 | 7.41 | 7.41 | -4.63% | 22,820,322 |
| 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 |
| Feb 27, 2025 | 9.48 | 9.72 | 8.60 | 8.66 | 8.66 | -3.13% | 33,221,573 |
| Feb 26, 2025 | 9.22 | 9.60 | 8.71 | 8.94 | 8.94 | -4.08% | 30,994,095 |
| Feb 25, 2025 | 9.48 | 9.96 | 8.70 | 9.32 | 9.32 | -6.71% | 42,441,233 |
| Feb 24, 2025 | 10.60 | 10.63 | 9.84 | 9.99 | 9.99 | -4.49% | 41,832,340 |
| Feb 21, 2025 | 11.89 | 11.93 | 10.44 | 10.46 | 10.46 | -9.83% | 41,016,674 |
| Feb 20, 2025 | 11.79 | 12.01 | 11.41 | 11.60 | 11.60 | 0.35% | 23,848,043 |
| Feb 19, 2025 | 11.65 | 11.99 | 11.52 | 11.56 | 11.56 | - | 15,701,372 |
| Feb 18, 2025 | 12.15 | 12.21 | 11.37 | 11.56 | 11.56 | -5.79% | 22,236,131 |
| Feb 14, 2025 | 12.16 | 12.48 | 12.03 | 12.27 | 12.27 | 0.33% | 21,596,501 |
| Feb 13, 2025 | 11.19 | 12.30 | 10.87 | 12.23 | 12.23 | 9.59% | 38,501,921 |
| Feb 12, 2025 | 10.97 | 11.32 | 10.88 | 11.16 | 11.16 | 0.18% | 16,135,820 |
| Feb 11, 2025 | 11.59 | 11.61 | 11.03 | 11.14 | 11.14 | -4.21% | 20,138,531 |
| Feb 10, 2025 | 11.73 | 11.89 | 11.41 | 11.63 | 11.63 | -0.09% | 19,491,151 |
| Feb 7, 2025 | 11.97 | 12.41 | 11.48 | 11.64 | 11.64 | 0.26% | 35,000,575 |
| Feb 6, 2025 | 11.76 | 12.05 | 11.31 | 11.61 | 11.61 | -1.11% | 18,711,810 |
| Feb 5, 2025 | 12.39 | 12.55 | 11.70 | 11.74 | 11.74 | -4.48% | 23,439,102 |
| Feb 4, 2025 | 11.80 | 12.39 | 11.79 | 12.29 | 12.29 | 2.50% | 21,638,681 |
| Feb 3, 2025 | 10.87 | 12.25 | 10.66 | 11.99 | 11.99 | 0.93% | 33,672,578 |
| Jan 31, 2025 | 12.00 | 12.46 | 11.69 | 11.88 | 11.88 | -0.17% | 38,308,368 |
| Jan 30, 2025 | 11.48 | 12.14 | 11.42 | 11.90 | 11.90 | 6.06% | 43,478,135 |
| Jan 29, 2025 | 10.83 | 11.53 | 10.71 | 11.22 | 11.22 | 2.47% | 44,705,310 |
| Jan 28, 2025 | 11.66 | 11.70 | 10.75 | 10.95 | 10.95 | -4.37% | 37,288,660 |
| Jan 27, 2025 | 12.59 | 12.63 | 11.07 | 11.45 | 11.45 | -15.44% | 56,712,610 |
| Jan 24, 2025 | 13.33 | 14.23 | 13.05 | 13.54 | 13.54 | 4.23% | 46,786,150 |
| Jan 23, 2025 | 12.83 | 14.54 | 12.75 | 12.99 | 12.99 | -1.14% | 65,645,903 |
| Jan 22, 2025 | 12.91 | 13.74 | 12.47 | 13.14 | 13.14 | 3.14% | 37,663,078 |
| Jan 21, 2025 | 13.97 | 14.37 | 12.52 | 12.74 | 12.74 | -4.85% | 46,327,460 |
| Jan 17, 2025 | 13.87 | 14.43 | 13.33 | 13.39 | 13.39 | 0.75% | 35,962,113 |
| Jan 16, 2025 | 13.33 | 13.63 | 12.96 | 13.29 | 13.29 | -1.26% | 23,285,998 |