Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	17.82	17.96	16.48	17.69	17.69	5.68%	48,904,631
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
Aug 7, 2025	11.92	12.32	11.41	11.58	11.58	-0.69%	23,595,327
Aug 6, 2025	11.09	11.72	10.59	11.66	11.66	4.76%	37,511,327
Aug 5, 2025	11.42	11.44	10.82	11.13	11.13	-2.54%	26,878,936
Aug 4, 2025	11.31	11.50	11.08	11.42	11.42	3.54%	17,459,745
Aug 1, 2025	12.01	12.07	10.87	11.03	11.03	-17.75%	50,470,111
Jul 31, 2025	13.69	13.84	13.30	13.41	13.41	-0.81%	28,775,398
Jul 30, 2025	13.84	13.98	13.23	13.52	13.52	-0.59%	21,239,208
Jul 29, 2025	14.48	14.60	13.29	13.60	13.60	-6.27%	31,350,906
Jul 28, 2025	14.55	14.65	14.01	14.51	14.51	-0.21%	47,947,122
Jul 25, 2025	14.46	14.74	13.92	14.54	14.54	-1.02%	43,124,447
Jul 24, 2025	14.38	14.93	14.08	14.69	14.69	2.44%	59,749,202
Jul 23, 2025	14.22	14.59	13.70	14.34	14.34	0.49%	65,549,441
Jul 22, 2025	14.29	14.36	13.66	14.27	14.27	1.78%	55,230,486
Jul 21, 2025	14.15	15.34	13.93	14.02	14.02	1.15%	127,903,710
Jul 18, 2025	13.50	14.12	13.24	13.86	13.86	3.98%	54,887,030