Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.89	11.93	10.44	10.46	10.46	-9.83%	40,587,811
Feb 20, 2025	11.79	12.01	11.41	11.60	11.60	0.35%	23,848,043
Feb 19, 2025	11.65	11.99	11.52	11.56	11.56	-	15,701,372
Feb 18, 2025	12.15	12.21	11.37	11.56	11.56	-5.79%	22,236,131
Feb 14, 2025	12.16	12.48	12.03	12.27	12.27	0.33%	21,596,501
Feb 13, 2025	11.19	12.30	10.87	12.23	12.23	9.59%	38,501,921
Feb 12, 2025	10.97	11.32	10.88	11.16	11.16	0.18%	16,135,820
Feb 11, 2025	11.59	11.61	11.03	11.14	11.14	-4.21%	20,138,531
Feb 10, 2025	11.73	11.89	11.41	11.63	11.63	-0.09%	19,491,151
Feb 7, 2025	11.97	12.41	11.48	11.64	11.64	0.26%	35,000,575
Feb 6, 2025	11.76	12.05	11.31	11.61	11.61	-1.11%	18,711,810
Feb 5, 2025	12.39	12.55	11.70	11.74	11.74	-4.48%	23,439,102
Feb 4, 2025	11.80	12.39	11.79	12.29	12.29	2.50%	21,638,681
Feb 3, 2025	10.87	12.25	10.66	11.99	11.99	0.93%	33,672,578
Jan 31, 2025	12.00	12.46	11.69	11.88	11.88	-0.17%	38,308,368
Jan 30, 2025	11.48	12.14	11.42	11.90	11.90	6.06%	43,478,135
Jan 29, 2025	10.83	11.53	10.71	11.22	11.22	2.47%	44,705,310
Jan 28, 2025	11.66	11.70	10.75	10.95	10.95	-4.37%	37,288,660
Jan 27, 2025	12.59	12.63	11.07	11.45	11.45	-15.44%	56,712,610
Jan 24, 2025	13.33	14.23	13.05	13.54	13.54	4.23%	46,786,150
Jan 23, 2025	12.83	14.54	12.75	12.99	12.99	-1.14%	65,645,903
Jan 22, 2025	12.91	13.74	12.47	13.14	13.14	3.14%	37,663,078
Jan 21, 2025	13.97	14.37	12.52	12.74	12.74	-4.85%	46,327,460
Jan 17, 2025	13.87	14.43	13.33	13.39	13.39	0.75%	35,962,113
Jan 16, 2025	13.33	13.63	12.96	13.29	13.29	-1.26%	23,285,998
Jan 15, 2025	12.76	13.59	12.67	13.46	13.46	9.97%	34,406,266
Jan 14, 2025	12.25	12.70	11.93	12.24	12.24	3.99%	27,050,783
Jan 13, 2025	11.34	11.90	11.02	11.77	11.77	-1.92%	22,636,203
Jan 10, 2025	11.76	12.08	11.49	12.00	12.00	-0.17%	20,783,544
Jan 8, 2025	12.06	12.12	11.50	12.02	12.02	-3.14%	22,053,172
Jan 7, 2025	12.60	12.99	12.02	12.41	12.41	-3.72%	23,285,135
Jan 6, 2025	12.59	13.01	12.32	12.89	12.89	4.46%	27,593,715
Jan 3, 2025	10.57	12.39	10.45	12.34	12.34	17.97%	40,656,392
Jan 2, 2025	10.49	10.96	10.21	10.46	10.46	2.45%	23,686,952
Dec 31, 2024	10.77	10.86	9.99	10.21	10.21	-2.76%	22,608,351
Dec 30, 2024	10.73	10.76	10.02	10.50	10.50	-4.46%	28,036,757
Dec 27, 2024	11.53	11.61	10.83	10.99	10.99	-4.85%	17,172,328
Dec 26, 2024	11.45	11.76	11.22	11.55	11.55	-1.03%	14,019,466
Dec 24, 2024	11.24	11.73	11.09	11.67	11.67	8.06%	13,445,823
Dec 23, 2024	11.39	11.46	10.69	10.80	10.80	-6.49%	23,451,108
Dec 20, 2024	10.92	11.70	10.79	11.55	11.55	3.22%	34,710,003
Dec 19, 2024	12.68	12.72	11.13	11.19	11.19	-6.36%	28,545,753
Dec 18, 2024	13.70	13.99	11.65	11.95	11.95	-14.46%	41,110,648
Dec 17, 2024	14.47	14.70	13.80	13.97	13.97	-0.43%	38,468,359
Dec 16, 2024	13.27	14.55	13.07	14.03	14.03	8.01%	54,388,589
Dec 13, 2024	12.52	13.68	12.50	12.99	12.99	5.35%	53,985,618
Dec 12, 2024	12.94	13.28	11.84	12.33	12.33	4.76%	110,944,962
Dec 11, 2024	11.30	12.16	11.21	11.77	11.77	6.04%	45,042,380
Dec 10, 2024	11.50	11.62	10.73	11.10	11.10	-0.98%	43,080,450
Dec 9, 2024	12.05	12.14	11.02	11.21	11.21	-13.44%	76,744,126
Dec 6, 2024	12.52	13.60	12.52	12.95	12.95	5.11%	26,721,841
Dec 5, 2024	13.75	14.12	12.27	12.32	12.32	-4.86%	44,049,243
Dec 4, 2024	12.10	13.03	11.92	12.95	12.95	6.67%	22,245,848
Dec 3, 2024	11.73	12.41	11.71	12.14	12.14	0.33%	18,211,830
Dec 2, 2024	12.60	12.75	12.03	12.10	12.10	-4.35%	21,982,830
Nov 29, 2024	12.59	13.34	12.42	12.65	12.65	2.26%	21,894,835
Nov 27, 2024	11.47	12.58	11.35	12.37	12.37	10.74%	29,057,466
Nov 26, 2024	11.59	11.98	11.02	11.17	11.17	-7.38%	26,449,899
Nov 25, 2024	12.46	12.78	11.73	12.06	12.06	-2.03%	27,019,396
Nov 22, 2024	11.50	12.52	11.22	12.31	12.31	4.68%	31,252,641
Nov 21, 2024	12.77	13.13	10.90	11.76	11.76	-3.21%	55,190,467
Nov 20, 2024	12.67	12.94	11.96	12.15	12.15	-0.98%	42,781,630
Nov 19, 2024	12.11	12.64	11.92	12.27	12.27	0.90%	25,901,063
Nov 18, 2024	12.25	12.66	11.89	12.16	12.16	-1.70%	23,680,536
Nov 15, 2024	12.23	12.40	11.46	12.37	12.37	4.26%	25,315,303
Nov 14, 2024	12.83	13.07	11.76	11.87	11.87	-6.35%	26,248,312
Nov 13, 2024	14.19	14.83	12.49	12.67	12.67	-12.32%	44,053,461
Nov 12, 2024	14.08	14.89	13.48	14.45	14.45	-3.47%	47,706,429
Nov 11, 2024	14.06	15.87	13.83	14.97	14.97	16.86%	82,491,023
Nov 8, 2024	12.33	12.84	12.01	12.81	12.81	3.39%	29,607,063
Nov 7, 2024	11.87	12.64	11.73	12.39	12.39	1.14%	32,921,326
Nov 6, 2024	10.78	12.29	10.61	12.25	12.25	26.16%	55,373,590
Nov 5, 2024	9.16	9.83	9.16	9.71	9.71	8.13%	20,322,653
Nov 4, 2024	9.20	9.20	8.72	8.98	8.98	-4.87%	22,381,096
Nov 1, 2024	9.43	9.97	9.25	9.44	9.44	2.16%	23,181,540
Oct 31, 2024	9.97	10.23	9.10	9.24	9.24	-11.83%	26,822,943
Oct 30, 2024	10.57	10.91	10.42	10.48	10.48	-3.59%	24,276,723
Oct 29, 2024	10.85	11.19	10.72	10.87	10.87	2.94%	28,045,188
Oct 28, 2024	10.02	10.70	9.93	10.56	10.56	9.54%	31,325,377
Oct 25, 2024	10.23	10.28	9.61	9.64	9.64	-5.40%	22,731,209
Oct 24, 2024	10.00	10.45	9.88	10.19	10.19	4.30%	23,849,705
Oct 23, 2024	9.78	9.88	9.40	9.77	9.77	-1.51%	19,160,252
Oct 22, 2024	9.59	9.97	9.30	9.92	9.92	1.85%	15,335,813
Oct 21, 2024	9.75	9.77	9.38	9.74	9.74	-1.22%	17,448,228
Oct 18, 2024	9.39	9.95	9.38	9.86	9.86	7.17%	23,257,595
Oct 17, 2024	8.92	9.46	8.76	9.20	9.20	1.32%	21,264,045
Oct 16, 2024	8.99	9.12	8.78	9.08	9.08	3.53%	17,126,399
Oct 15, 2024	8.71	9.13	8.59	8.77	8.77	0.34%	22,863,007
Oct 14, 2024	8.66	8.91	8.43	8.74	8.74	3.92%	30,168,548
Oct 11, 2024	7.78	8.44	7.75	8.41	8.41	8.66%	20,035,653
Oct 10, 2024	7.77	7.87	7.61	7.74	7.74	-1.02%	13,501,139
Oct 9, 2024	8.14	8.21	7.76	7.82	7.82	-4.17%	18,864,072
Oct 8, 2024	7.98	8.22	7.87	8.16	8.16	-	21,403,428
Oct 7, 2024	8.05	8.52	7.90	8.16	8.16	3.95%	34,911,758
Oct 4, 2024	7.58	7.86	7.45	7.85	7.85	5.65%	20,294,711
Oct 3, 2024	7.19	7.44	7.15	7.43	7.43	2.48%	11,312,007
Oct 2, 2024	7.08	7.37	7.01	7.25	7.25	2.40%	12,494,614
Oct 1, 2024	7.40	7.45	6.98	7.08	7.08	-4.58%	14,987,112
Sep 30, 2024	7.56	7.62	7.35	7.42	7.42	-5.36%	13,260,777
Sep 27, 2024	8.00	8.07	7.70	7.84	7.84	0.90%	16,598,059