Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.83	17.12	14.87	16.71	16.71	13.21%	45,077,554
Nov 5, 2026	14.92	15.40	12.96	14.76	14.76	-3.97%	48,935,494
Nov 4, 2026	15.62	16.21	15.07	15.37	15.37	9.63%	83,776,616
Nov 3, 2026	12.00	14.07	11.90	14.02	14.02	18.41%	40,809,138
Nov 2, 2026	12.87	12.94	11.63	11.84	11.84	-7.57%	17,728,836
Oct 30, 2026	12.88	13.00	12.02	12.81	12.81	-6.77%	25,720,951
Oct 29, 2026	14.08	14.45	13.60	13.74	13.74	-4.91%	18,128,834
Oct 28, 2026	13.72	14.48	12.90	14.45	14.45	6.56%	24,227,125
Oct 27, 2026	12.80	13.63	12.57	13.56	13.56	7.70%	20,678,615
Oct 26, 2026	12.18	13.02	11.79	12.59	12.59	0.48%	19,849,419
Oct 23, 2026	12.75	13.02	12.44	12.53	12.53	-2.79%	14,774,650
Oct 22, 2026	13.44	13.74	12.67	12.89	12.89	-8.06%	20,302,446
Oct 21, 2026	14.32	14.52	13.64	14.02	14.02	1.82%	16,817,807
Oct 20, 2026	13.50	14.42	13.18	13.77	13.77	-1.43%	14,426,935
Oct 19, 2026	14.20	14.37	13.88	13.97	13.97	1.82%	11,163,931
Oct 16, 2026	15.02	15.19	13.58	13.72	13.72	-11.48%	16,095,984
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%	21,879,651
Oct 13, 2026	15.97	16.88	15.62	16.67	16.67	1.21%	20,097,447
Oct 12, 2026	16.78	16.98	16.42	16.47	16.47	-2.46%	8,698,456
Oct 9, 2026	17.02	17.17	16.48	16.89	16.89	0.27%	12,246,998
Oct 8, 2026	18.11	18.20	16.36	16.84	16.84	-9.17%	30,642,625
Oct 7, 2026	18.40	18.61	17.84	18.54	18.54	-2.06%	16,368,967
Oct 6, 2026	19.46	19.73	18.90	18.93	18.93	-2.02%	15,264,515
Oct 5, 2026	19.84	19.89	18.95	19.32	19.32	-2.08%	13,053,551
Oct 2, 2026	20.22	21.09	19.35	19.73	19.73	0.61%	16,581,300
Oct 1, 2026	20.15	20.25	18.76	19.61	19.61	-2.68%	19,855,313
Sep 30, 2026	21.78	21.80	20.12	20.15	20.15	-5.80%	12,906,119
Sep 29, 2026	22.12	22.36	21.35	21.39	21.39	-1.06%	11,872,855
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