Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	18.81	20.29	18.50	20.03	20.03	2.46%	22,490,382
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
Sep 23, 2025	18.11	18.30	17.00	17.07	17.07	-2.46%	36,249,125
Sep 22, 2025	17.04	17.74	16.68	17.50	17.50	0.23%	43,066,306
Sep 19, 2025	17.50	18.24	17.35	17.46	17.46	-0.29%	43,344,987
Sep 18, 2025	17.95	18.04	17.40	17.51	17.51	-0.62%	30,168,546
Sep 17, 2025	17.35	17.88	16.75	17.62	17.62	0.57%	43,787,724
Sep 16, 2025	16.80	17.76	16.58	17.52	17.52	5.04%	53,945,124
Sep 15, 2025	16.01	16.93	15.87	16.68	16.68	4.97%	40,517,219
Sep 12, 2025	15.89	15.99	15.55	15.89	15.89	1.53%	39,962,179
Sep 11, 2025	16.19	16.83	15.60	15.65	15.65	-4.57%	36,113,260
Sep 10, 2025	15.44	16.42	15.26	16.40	16.40	7.82%	55,199,743
Sep 9, 2025	13.79	15.30	13.66	15.21	15.21	13.17%	66,569,055
Sep 8, 2025	13.29	13.59	12.97	13.44	13.44	1.13%	42,427,774
Sep 5, 2025	13.44	13.87	12.66	13.29	13.29	0.99%	37,097,651
Sep 4, 2025	13.36	13.49	12.90	13.16	13.16	-2.16%	38,251,360
Sep 3, 2025	14.24	14.46	13.32	13.45	13.45	-4.54%	40,905,832
Sep 2, 2025	13.30	14.30	12.97	14.09	14.09	2.40%	46,639,415
Aug 29, 2025	13.72	13.98	13.44	13.76	13.76	-0.29%	35,730,116
Aug 28, 2025	13.83	14.17	13.64	13.80	13.80	1.85%	37,356,805
Aug 27, 2025	13.66	13.98	13.41	13.55	13.55	-1.02%	29,031,720
Aug 26, 2025	12.97	13.73	12.88	13.69	13.69	3.09%	35,059,152
Aug 25, 2025	12.78	13.38	12.40	13.28	13.28	0.45%	50,003,273
Aug 22, 2025	12.19	13.52	12.02	13.22	13.22	7.74%	52,236,812
Aug 21, 2025	12.35	12.52	12.12	12.27	12.27	-2.00%	33,741,942
Aug 20, 2025	11.85	12.56	11.21	12.52	12.52	4.68%	38,232,994
Aug 19, 2025	12.34	12.41	11.78	11.96	11.96	-2.92%	31,142,882
Aug 18, 2025	11.18	12.48	11.16	12.32	12.32	8.74%	40,044,764
Aug 15, 2025	12.02	12.03	11.30	11.33	11.33	-7.51%	30,886,405
Aug 14, 2025	11.37	12.28	11.22	12.25	12.25	5.69%	34,334,793
Aug 13, 2025	11.50	11.80	11.41	11.59	11.59	1.31%	18,242,516
Aug 12, 2025	11.29	11.52	11.15	11.44	11.44	2.97%	16,929,399
Aug 11, 2025	11.54	11.66	11.04	11.11	11.11	0.27%	21,563,327
Aug 8, 2025	11.67	11.79	10.95	11.08	11.08	-4.32%	20,812,887