Skip to main content
logo
Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
16.50
+0.85 (5.43%)
At close: Feb 24, 2026, 4:00 PM EST
16.45
-0.05 (-0.30%)
After-hours: Feb 24, 2026, 7:59 PM EST

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202615.7916.7815.3916.5016.505.43%16,964,192
Feb 23, 202615.1715.9915.1015.6515.65-0.19%14,872,169
Feb 20, 202616.2017.1915.4115.6815.68-3.33%20,371,215
Feb 19, 202615.2716.2515.1216.2216.224.71%17,085,179
Feb 18, 202615.2516.0615.0515.4915.495.73%24,858,788
Feb 17, 202614.7815.0714.0914.6514.65-3.75%15,630,205
Feb 13, 202614.3915.6214.0115.2215.227.18%19,770,041
Feb 12, 202614.7815.1813.9414.2014.20-4.05%21,854,611
Feb 11, 202614.9515.1214.2814.8014.80-0.20%16,998,957
Feb 10, 202614.5015.3214.5014.8314.83-0.94%14,685,006
Feb 9, 202613.9015.1213.8014.9714.973.60%18,113,176
Feb 6, 202613.0114.5712.8114.4514.4519.82%25,079,264
Feb 5, 202613.6414.1811.8112.0612.06-14.71%31,404,571
Feb 4, 202615.0215.1113.4614.1414.14-7.82%25,996,931
Feb 3, 202615.4716.2014.7215.3415.340.13%18,768,288
Feb 2, 202615.0915.7914.8015.3215.32-0.97%15,953,455
Jan 30, 202616.4416.5915.2515.4715.47-8.84%19,661,803
Jan 29, 202617.2217.3016.0516.9716.97-3.30%18,647,863
Jan 28, 202617.7218.0417.1717.5517.55-14,605,325
Jan 27, 202616.3217.7116.1917.5517.558.13%18,849,012
Jan 26, 202617.1617.1716.2016.2316.23-6.08%20,019,387
Jan 23, 202617.0718.4516.5517.2817.281.17%22,985,448
Jan 22, 202617.4117.6816.8017.0817.08-0.99%13,647,176
Jan 21, 202618.2518.7516.9617.2517.25-4.70%21,079,177
Jan 20, 202617.8418.9817.8018.1018.10-5.93%25,353,356
Jan 16, 202617.7319.3917.3019.2419.2416.11%53,701,058
Jan 15, 202616.9017.3316.5116.5716.57-4.27%15,568,033
Jan 14, 202617.3017.9416.7617.3117.313.34%27,729,097
Jan 13, 202616.6616.9516.1516.7516.751.82%19,757,475
Jan 12, 202615.3016.4614.9916.4516.457.38%20,866,171
Jan 9, 202615.5016.0915.2015.3215.321.26%16,439,453
Jan 8, 202615.0515.4914.8415.1315.13-0.92%13,371,856
Jan 7, 202614.9315.3514.5915.2715.271.94%17,491,919
Jan 6, 202614.7915.2514.3814.9814.981.28%14,039,831
Jan 5, 202614.7514.9614.3614.7914.794.45%14,201,203
Jan 2, 202613.0114.4012.6514.1614.1611.76%21,653,549
Dec 31, 202512.7713.0712.6212.6712.67-0.24%10,971,587
Dec 30, 202513.3713.4812.7012.7012.70-3.86%13,824,405
Dec 29, 202513.1613.6513.0513.2113.21-1.71%8,623,452
Dec 26, 202513.9313.9513.3813.4413.44-3.45%8,972,056
Dec 24, 202513.8413.9313.5413.9213.921.83%4,460,598
Dec 23, 202514.0814.2313.6413.6713.67-5.07%11,055,541
Dec 22, 202515.0315.0914.2914.4014.40-0.69%13,007,862
Dec 19, 202513.7314.6413.6914.5014.508.37%19,399,823
Dec 18, 202513.4813.7413.1213.3813.383.24%14,402,684
Dec 17, 202513.6713.9912.8412.9612.96-3.79%14,833,726
Dec 16, 202513.5713.8613.0813.4713.47-1.75%13,951,363
Dec 15, 202515.2915.2913.5713.7113.71-10.39%19,176,497
Dec 12, 202515.7516.2715.0315.3015.30-2.86%18,277,366
Dec 11, 202515.2015.8114.6615.7515.751.16%21,134,859