Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	15.20	15.37	14.89	15.14	-	-0.56%	5,355,135
Dec 2, 2025	15.85	16.25	15.20	15.22	15.22	-1.68%	21,902,444
Dec 1, 2025	15.24	15.81	14.88	15.48	15.48	-4.03%	19,088,442
Nov 28, 2025	15.72	16.65	15.56	16.13	16.13	7.82%	21,219,102
Nov 26, 2025	14.58	15.24	14.23	14.96	14.96	3.96%	19,374,748
Nov 25, 2025	13.63	14.44	13.13	14.39	14.39	3.67%	21,051,285
Nov 24, 2025	13.06	13.91	12.83	13.88	13.88	9.21%	17,483,145
Nov 21, 2025	12.50	12.91	12.04	12.71	12.71	-0.55%	18,271,707
Nov 20, 2025	14.08	14.33	12.74	12.78	12.78	-4.27%	21,872,452
Nov 19, 2025	13.97	14.46	13.04	13.35	13.35	-4.23%	21,392,354
Nov 18, 2025	13.63	14.24	13.46	13.94	13.94	0.43%	18,309,411
Nov 17, 2025	13.77	14.24	13.34	13.88	13.88	-0.50%	22,867,697
Nov 14, 2025	13.21	14.54	12.75	13.95	13.95	0.50%	31,664,728
Nov 13, 2025	15.07	15.20	13.60	13.88	13.88	-10.22%	28,407,472
Nov 12, 2025	16.47	16.47	15.08	15.46	15.46	-4.21%	24,259,756
Nov 11, 2025	16.81	16.82	15.92	16.14	16.14	-6.81%	22,278,665
Nov 10, 2025	17.79	18.00	17.05	17.32	17.32	1.82%	17,622,697
Nov 7, 2025	16.59	17.13	15.97	17.01	17.01	-1.90%	22,442,147
Nov 6, 2025	18.83	18.90	17.30	17.34	17.34	-8.59%	22,686,982
Nov 5, 2025	19.42	19.73	18.41	18.97	18.97	-1.58%	32,493,601
Nov 4, 2025	19.69	20.93	19.06	19.28	19.28	-6.97%	25,277,276
Nov 3, 2025	20.89	21.83	19.95	20.72	20.72	4.75%	33,715,641
Oct 31, 2025	21.71	21.91	19.31	19.78	19.78	-6.21%	33,356,005
Oct 30, 2025	21.46	21.83	20.74	21.09	21.09	-4.87%	20,561,274
Oct 29, 2025	22.03	22.58	21.06	22.17	22.17	2.85%	25,248,081
Oct 28, 2025	22.95	23.24	21.43	21.56	21.56	-6.28%	22,936,616
Oct 27, 2025	22.23	23.49	21.57	23.00	23.00	7.38%	21,638,889
Oct 24, 2025	21.27	21.89	20.90	21.42	21.42	4.54%	15,624,677
Oct 23, 2025	19.15	20.96	19.15	20.49	20.49	7.90%	17,813,399
Oct 22, 2025	20.22	20.58	18.39	18.99	18.99	-8.13%	20,084,786
Oct 21, 2025	21.59	22.19	20.49	20.67	20.67	-6.09%	18,231,067
Oct 20, 2025	21.06	22.55	20.61	22.01	22.01	9.89%	22,037,438
Oct 17, 2025	18.81	20.29	18.50	20.03	20.03	2.46%	22,556,528
Oct 16, 2025	22.11	22.11	19.40	19.55	19.55	-11.66%	22,941,112
Oct 15, 2025	22.80	23.01	21.49	22.13	22.13	-0.27%	19,314,933
Oct 14, 2025	20.84	22.93	20.07	22.19	22.19	2.26%	26,294,732
Oct 13, 2025	21.51	22.01	20.86	21.70	21.70	3.28%	25,822,368
Oct 10, 2025	22.89	23.94	20.64	21.01	21.01	-5.70%	36,397,197
Oct 9, 2025	22.01	22.37	21.16	22.28	22.28	1.32%	24,654,194
Oct 8, 2025	21.74	22.42	21.37	21.99	21.99	2.42%	28,859,500
Oct 7, 2025	21.80	21.87	20.11	21.47	21.47	-0.42%	32,347,953
Oct 6, 2025	20.47	22.08	20.10	21.56	21.56	10.91%	40,384,726
Oct 3, 2025	19.39	20.80	18.97	19.44	19.44	0.99%	40,191,810
Oct 2, 2025	19.36	19.66	18.90	19.25	19.25	1.69%	29,498,273
Oct 1, 2025	19.54	19.59	18.51	18.93	18.93	-0.53%	34,585,971
Sep 30, 2025	19.64	19.77	18.76	19.03	19.03	-3.79%	43,274,338
Sep 29, 2025	18.23	20.01	18.13	19.78	19.78	11.81%	45,171,386
Sep 26, 2025	17.82	17.96	16.48	17.69	17.69	5.68%	49,095,660
Sep 25, 2025	17.44	17.53	16.43	16.74	16.74	-6.95%	31,514,462
Sep 24, 2025	17.84	20.13	17.78	17.99	17.99	5.39%	59,315,341