Skip to main content
logo
Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
16.11
+1.92 (13.53%)
At close: Apr 8, 2026, 4:00 PM EDT
16.06
-0.05 (-0.31%)
After-hours: Apr 8, 2026, 7:59 PM EDT

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202615.4916.3215.3316.1116.1113.53%28,284,087
Apr 7, 202613.3014.2013.2414.1914.194.96%14,348,857
Apr 6, 202612.9613.7112.9513.5213.525.13%11,979,792
Apr 2, 202611.9113.0011.7512.8612.862.47%14,421,839
Apr 1, 202612.6612.8712.4212.5512.551.54%12,887,549
Mar 31, 202612.1612.4811.5212.3612.364.48%17,998,153
Mar 30, 202612.9113.0611.5011.8311.83-7.58%16,882,470
Mar 27, 202613.6613.6712.6612.8012.80-8.60%17,530,745
Mar 26, 202614.8314.9013.6414.0114.01-7.62%14,665,355
Mar 25, 202614.8015.2514.4715.1615.165.79%16,018,086
Mar 24, 202614.1614.7314.0314.3314.33-0.28%13,309,092
Mar 23, 202613.4114.5913.4114.3714.377.40%16,517,569
Mar 20, 202614.0314.1013.0113.3813.38-5.37%15,573,549
Mar 19, 202613.7014.3513.2514.1414.140.28%12,493,376
Mar 18, 202614.4614.6713.9314.1014.10-3.95%18,597,866
Mar 17, 202614.2214.9914.1814.6814.681.94%14,784,843
Mar 16, 202614.6314.8814.1814.4014.402.56%18,671,434
Mar 13, 202615.0015.5614.0114.0414.04-3.17%19,874,712
Mar 12, 202614.4614.7513.9314.5014.50-2.09%16,202,916
Mar 11, 202614.6815.2714.3514.8114.811.16%15,230,506
Mar 10, 202614.8515.3914.5314.6414.64-0.41%15,746,618
Mar 9, 202613.9114.7913.5714.7014.703.78%17,254,422
Mar 6, 202615.0615.0913.9414.1714.17-9.20%20,747,719
Mar 5, 202616.4516.6115.0515.6015.60-5.63%21,039,009
Mar 4, 202615.7117.0215.5216.5316.538.11%21,174,744
Mar 3, 202615.9216.2915.1515.2915.29-6.94%24,626,126
Mar 2, 202615.6016.9015.5016.4316.430.86%19,694,042
Feb 27, 202616.6916.9415.7816.2916.29-4.68%15,497,715
Feb 26, 202616.8017.2216.5417.0917.090.06%12,662,558
Feb 25, 202617.0317.4116.7417.0817.083.52%17,540,098
Feb 24, 202615.7916.7815.3916.5016.505.43%17,052,077
Feb 23, 202615.1715.9915.1015.6515.65-0.19%14,920,940
Feb 20, 202616.2017.1915.4115.6815.68-3.33%20,495,644
Feb 19, 202615.2716.2515.1216.2216.224.71%17,510,406
Feb 18, 202615.2516.0615.0515.4915.495.73%26,762,832
Feb 17, 202614.7815.0714.0914.6514.65-3.75%17,213,254
Feb 13, 202614.3915.6214.0115.2215.227.18%19,809,673
Feb 12, 202614.7815.1813.9414.2014.20-4.05%21,918,558
Feb 11, 202614.9515.1214.2814.8014.80-0.20%17,062,489
Feb 10, 202614.5015.3214.5014.8314.83-0.94%14,746,536
Feb 9, 202613.9015.1213.8014.9714.973.60%18,191,263
Feb 6, 202613.0114.5712.8114.4514.4519.82%25,278,003
Feb 5, 202613.6414.1811.8112.0612.06-14.71%32,921,090
Feb 4, 202615.0215.1113.4614.1414.14-7.82%26,099,903
Feb 3, 202615.4716.2014.7215.3415.340.13%18,849,662
Feb 2, 202615.0915.7914.8015.3215.32-0.97%15,999,731
Jan 30, 202616.4416.5915.2515.4715.47-8.84%19,706,741
Jan 29, 202617.2217.3016.0516.9716.97-3.30%18,693,900
Jan 28, 202617.7218.0417.1717.5517.55-14,628,657
Jan 27, 202616.3217.7116.1917.5517.558.13%18,849,012