Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	15.02	15.11	13.46	14.24	-	-7.17%	22,417,955
Feb 3, 2026	15.47	16.20	14.72	15.34	15.34	0.13%	18,768,288
Feb 2, 2026	15.09	15.79	14.80	15.32	15.32	-0.97%	15,953,455
Jan 30, 2026	16.44	16.59	15.25	15.47	15.47	-8.84%	19,661,803
Jan 29, 2026	17.22	17.30	16.05	16.97	16.97	-3.30%	18,647,863
Jan 28, 2026	17.72	18.04	17.17	17.55	17.55	-	14,605,325
Jan 27, 2026	16.32	17.71	16.19	17.55	17.55	8.13%	18,849,012
Jan 26, 2026	17.16	17.17	16.20	16.23	16.23	-6.08%	20,019,387
Jan 23, 2026	17.07	18.45	16.55	17.28	17.28	1.17%	22,985,448
Jan 22, 2026	17.41	17.68	16.80	17.08	17.08	-0.99%	13,647,176
Jan 21, 2026	18.25	18.75	16.96	17.25	17.25	-4.70%	21,079,177
Jan 20, 2026	17.84	18.98	17.80	18.10	18.10	-5.93%	25,353,356
Jan 16, 2026	17.73	19.39	17.30	19.24	19.24	16.11%	53,701,058
Jan 15, 2026	16.90	17.33	16.51	16.57	16.57	-4.27%	15,568,033
Jan 14, 2026	17.30	17.94	16.76	17.31	17.31	3.34%	27,729,097
Jan 13, 2026	16.66	16.95	16.15	16.75	16.75	1.82%	19,757,475
Jan 12, 2026	15.30	16.46	14.99	16.45	16.45	7.38%	20,866,171
Jan 9, 2026	15.50	16.09	15.20	15.32	15.32	1.26%	16,439,453
Jan 8, 2026	15.05	15.49	14.84	15.13	15.13	-0.92%	13,371,856
Jan 7, 2026	14.93	15.35	14.59	15.27	15.27	1.94%	17,491,919
Jan 6, 2026	14.79	15.25	14.38	14.98	14.98	1.28%	14,039,831
Jan 5, 2026	14.75	14.96	14.36	14.79	14.79	4.45%	14,201,203
Jan 2, 2026	13.01	14.40	12.65	14.16	14.16	11.76%	21,653,549
Dec 31, 2025	12.77	13.07	12.62	12.67	12.67	-0.24%	10,971,587
Dec 30, 2025	13.37	13.48	12.70	12.70	12.70	-3.86%	13,824,405
Dec 29, 2025	13.16	13.65	13.05	13.21	13.21	-1.71%	8,623,452
Dec 26, 2025	13.93	13.95	13.38	13.44	13.44	-3.45%	8,972,056
Dec 24, 2025	13.84	13.93	13.54	13.92	13.92	1.83%	4,460,598
Dec 23, 2025	14.08	14.23	13.64	13.67	13.67	-5.07%	11,055,541
Dec 22, 2025	15.03	15.09	14.29	14.40	14.40	-0.69%	13,007,862
Dec 19, 2025	13.73	14.64	13.69	14.50	14.50	8.37%	19,399,823
Dec 18, 2025	13.48	13.74	13.12	13.38	13.38	3.24%	14,402,684
Dec 17, 2025	13.67	13.99	12.84	12.96	12.96	-3.79%	14,833,726
Dec 16, 2025	13.57	13.86	13.08	13.47	13.47	-1.75%	13,951,363
Dec 15, 2025	15.29	15.29	13.57	13.71	13.71	-10.39%	19,176,497
Dec 12, 2025	15.75	16.27	15.03	15.30	15.30	-2.86%	18,277,366
Dec 11, 2025	15.20	15.81	14.66	15.75	15.75	1.16%	21,134,859
Dec 10, 2025	15.32	15.83	15.11	15.57	15.57	0.39%	14,876,195
Dec 9, 2025	14.64	15.97	14.41	15.51	15.51	3.68%	15,477,911
Dec 8, 2025	15.13	15.41	14.76	14.96	14.96	0.13%	12,472,041
Dec 5, 2025	15.33	15.43	14.70	14.94	14.94	-4.17%	15,302,815
Dec 4, 2025	15.43	15.85	15.22	15.59	15.59	-0.32%	12,930,044
Dec 3, 2025	15.20	15.68	14.89	15.64	15.64	2.76%	14,093,958
Dec 2, 2025	15.85	16.25	15.20	15.22	15.22	-1.68%	21,975,192
Dec 1, 2025	15.24	15.81	14.88	15.48	15.48	-4.03%	19,149,445
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