Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	24.52	25.27	24.42	24.69	24.69	-0.96%	16,424,616
Sep 22, 2026	23.75	25.39	23.70	24.93	24.93	3.10%	19,467,452
Sep 21, 2026	24.80	25.07	23.97	24.18	24.18	1.81%	21,849,888
Sep 18, 2026	22.64	24.09	22.20	23.75	23.75	8.55%	24,613,632
Sep 17, 2026	21.31	22.07	20.65	21.88	21.88	7.52%	17,163,298
Sep 16, 2026	20.00	20.94	19.85	20.35	20.35	3.30%	16,160,469
Sep 15, 2026	20.55	20.72	19.52	19.70	19.70	-5.97%	13,720,871
Sep 14, 2026	20.45	21.41	20.10	20.95	20.95	-2.42%	11,078,325
Sep 11, 2026	21.42	22.05	20.95	21.47	21.47	2.48%	11,626,804
Sep 10, 2026	21.21	21.81	20.78	20.95	20.95	-5.07%	10,256,918
Sep 9, 2026	22.55	22.70	21.61	22.07	22.07	-0.85%	14,783,783
Sep 8, 2026	21.76	22.87	21.65	22.26	22.26	2.11%	14,851,578
Sep 4, 2026	20.74	21.83	20.66	21.80	21.80	3.12%	15,368,624
Sep 3, 2026	18.71	21.21	18.47	21.14	21.14	13.44%	23,421,480
Sep 2, 2026	17.65	18.89	17.39	18.64	18.64	4.75%	13,897,628
Sep 1, 2026	18.40	18.54	17.68	17.79	17.79	-6.34%	15,010,699
Aug 31, 2026	18.83	19.04	18.12	19.00	19.00	0.03%	11,033,996
Aug 28, 2026	20.52	20.61	18.75	18.99	18.99	-9.05%	17,344,619
Aug 27, 2026	21.13	21.86	20.65	20.88	20.88	1.31%	15,330,866
Aug 26, 2026	20.91	21.33	20.49	20.61	20.61	-3.24%	9,167,186
Aug 25, 2026	19.88	21.60	19.57	21.30	21.30	6.50%	16,583,214
Aug 24, 2026	20.02	20.87	19.60	20.00	20.00	0.86%	15,303,859
Aug 21, 2026	21.67	22.20	19.56	19.83	19.83	-5.48%	27,433,596
Aug 20, 2026	19.80	21.02	19.62	20.98	20.98	8.26%	22,469,632
Aug 19, 2026	18.88	19.89	17.86	19.38	19.38	2.49%	22,437,698
Aug 18, 2026	19.46	19.96	18.77	18.91	18.91	-5.64%	16,537,297
Aug 17, 2026	18.95	20.09	18.90	20.04	20.04	5.39%	17,713,633
Aug 14, 2026	18.82	19.55	18.46	19.02	19.02	-1.02%	17,055,275
Aug 13, 2026	19.98	20.86	19.04	19.21	19.21	-5.46%	24,438,828
Aug 12, 2026	21.58	22.21	20.19	20.32	20.32	0.40%	34,470,884
Aug 11, 2026	23.57	23.66	19.34	20.24	20.24	4.33%	76,369,611
Aug 10, 2026	20.45	20.46	19.12	19.40	19.40	-5.46%	20,892,924
Aug 7, 2026	21.94	22.17	20.32	20.52	20.52	-3.25%	12,233,339
Aug 6, 2026	21.03	22.55	20.57	21.21	21.21	-1.35%	16,303,039
Aug 5, 2026	22.61	23.84	21.41	21.50	21.50	-0.28%	29,337,820
Aug 4, 2026	21.27	22.33	20.84	21.56	21.56	0.65%	17,392,801
Aug 3, 2026	19.62	21.67	19.36	21.42	21.42	6.20%	16,523,303
Jul 31, 2026	22.99	23.15	20.02	20.17	20.17	-8.82%	20,987,880
Jul 30, 2026	20.03	22.70	19.96	22.12	22.12	21.27%	25,693,711
Jul 29, 2026	21.01	21.05	18.13	18.24	18.24	-14.12%	23,230,895
Jul 28, 2026	21.06	21.48	20.06	21.24	21.24	-3.32%	16,291,355
Jul 27, 2026	22.60	22.91	21.15	21.97	21.97	-2.49%	13,968,152
Jul 24, 2026	23.26	23.75	22.35	22.53	22.53	-5.57%	14,526,487
Jul 23, 2026	23.36	25.17	23.30	23.86	23.86	2.05%	24,200,584
Jul 22, 2026	20.96	23.65	20.81	23.38	23.38	8.79%	28,117,015
Jul 21, 2026	20.30	21.78	20.02	21.49	21.49	7.99%	17,596,408
Jul 20, 2026	18.76	20.14	18.68	19.90	19.90	8.98%	19,360,479
Jul 17, 2026	18.03	19.07	17.44	18.26	18.26	-2.98%	16,294,406
Jul 16, 2026	19.45	19.70	18.29	18.82	18.82	-6.37%	17,596,651
Jul 15, 2026	20.17	20.65	19.37	20.10	20.10	-0.45%	13,341,667