Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	14.40	15.64	13.72	15.50	15.50	2.65%	23,325,912
Oct 14, 2026	16.07	16.17	14.78	15.10	15.10	-9.42%	21,756,262
Oct 13, 2026	15.97	16.88	15.62	16.67	16.67	1.21%	19,599,830
Oct 12, 2026	16.78	16.98	16.42	16.47	16.47	-2.46%	8,206,208
Oct 9, 2026	17.02	17.17	16.48	16.89	16.89	0.27%	11,607,713
Oct 8, 2026	18.11	18.20	16.36	16.84	16.84	-9.17%	30,559,094
Oct 7, 2026	18.40	18.61	17.84	18.54	18.54	-2.06%	16,294,256
Oct 6, 2026	19.46	19.73	18.90	18.93	18.93	-2.02%	14,607,376
Oct 5, 2026	19.84	19.89	18.95	19.32	19.32	-2.08%	12,887,813
Oct 2, 2026	20.22	21.09	19.35	19.73	19.73	0.61%	16,530,526
Oct 1, 2026	20.15	20.25	18.76	19.61	19.61	-2.68%	19,702,824
Sep 30, 2026	21.78	21.80	20.12	20.15	20.15	-5.80%	12,743,305
Sep 29, 2026	22.12	22.36	21.35	21.39	21.39	-1.06%	11,866,049
Sep 28, 2026	22.50	22.85	21.57	21.62	21.62	-6.00%	12,550,397
Sep 25, 2026	23.53	23.64	22.31	23.00	23.00	-2.04%	16,677,920
Sep 24, 2026	24.10	24.92	23.45	23.48	23.48	-4.90%	21,980,068
Sep 23, 2026	24.52	25.27	24.42	24.69	24.69	-0.96%	16,807,654
Sep 22, 2026	23.75	25.39	23.70	24.93	24.93	3.10%	19,494,814
Sep 21, 2026	24.80	25.07	23.97	24.18	24.18	1.81%	21,917,342
Sep 18, 2026	22.64	24.09	22.20	23.75	23.75	8.55%	24,627,333
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