Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	13.36	13.49	12.90	13.16	13.16	-2.16%	38,115,758
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
Jul 17, 2025	12.60	13.48	12.33	13.33	13.33	6.05%	50,020,101
Jul 16, 2025	12.46	12.88	12.44	12.57	12.57	3.88%	30,468,987
Jul 15, 2025	12.20	12.41	11.90	12.10	12.10	-3.28%	30,289,122
Jul 14, 2025	12.76	13.65	12.26	12.51	12.51	0.72%	53,371,779
Jul 11, 2025	12.94	13.03	12.34	12.42	12.42	-1.35%	31,304,532
Jul 10, 2025	12.16	12.77	11.96	12.59	12.59	2.86%	30,089,659
Jul 9, 2025	11.81	12.29	11.41	12.24	12.24	5.79%	30,139,764
Jul 8, 2025	11.78	12.00	11.56	11.57	11.57	0.17%	18,320,416
Jul 7, 2025	11.87	11.88	10.93	11.55	11.55	-5.09%	26,513,502
Jul 3, 2025	12.22	12.73	12.05	12.17	12.17	-0.25%	27,630,626
Jul 2, 2025	11.53	12.27	11.49	12.20	12.20	8.25%	44,099,952
Jul 1, 2025	11.14	11.61	11.03	11.27	11.27	-0.27%	49,405,917
Jun 30, 2025	10.77	11.44	10.65	11.30	11.30	7.11%	49,089,118
Jun 27, 2025	10.56	10.90	10.28	10.55	10.55	0.38%	56,141,907
Jun 26, 2025	9.90	10.64	9.70	10.51	10.51	5.10%	57,591,327
Jun 25, 2025	10.27	10.39	9.83	10.00	10.00	-0.20%	34,228,555