Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.59	25.07	24.31	24.49	24.49	0.08%	10,999,734
May 21, 2026	23.90	24.77	23.63	24.47	24.47	3.38%	13,469,811
May 20, 2026	23.15	24.20	22.77	23.67	23.67	4.53%	13,176,448
May 19, 2026	22.64	23.12	21.73	22.65	22.65	-2.31%	14,442,775
May 18, 2026	23.53	23.57	22.51	23.18	23.18	-1.32%	16,914,381
May 15, 2026	23.71	24.15	23.08	23.49	23.49	-4.59%	14,080,182
May 14, 2026	24.92	25.20	23.87	24.62	24.62	-1.20%	13,477,316
May 13, 2026	24.80	25.30	24.06	24.92	24.92	1.67%	14,118,051
May 12, 2026	24.54	25.01	23.41	24.51	24.51	-3.28%	18,226,157
May 11, 2026	23.85	25.86	23.85	25.34	25.34	5.23%	18,705,136
May 8, 2026	24.41	24.47	23.14	24.08	24.08	-0.12%	17,796,285
May 7, 2026	23.42	24.14	22.88	24.11	24.11	1.73%	26,355,529
May 6, 2026	22.40	23.74	22.33	23.70	23.70	16.46%	37,286,487
May 5, 2026	19.20	20.42	19.06	20.35	20.35	8.94%	20,934,500
May 4, 2026	18.62	19.10	18.16	18.68	18.68	0.97%	18,822,222
May 1, 2026	18.51	19.50	18.17	18.50	18.50	7.31%	32,904,607
Apr 30, 2026	16.25	17.28	16.20	17.24	17.24	7.88%	22,665,888
Apr 29, 2026	16.57	16.57	15.31	15.98	15.98	-3.56%	18,305,807
Apr 28, 2026	17.53	17.57	16.50	16.57	16.57	-9.35%	21,014,433
Apr 27, 2026	18.49	18.89	18.01	18.28	18.28	-1.77%	14,958,455
Apr 24, 2026	18.58	19.07	18.27	18.61	18.61	2.20%	20,818,435
Apr 23, 2026	18.29	18.99	17.79	18.21	18.21	-1.46%	14,607,027
Apr 22, 2026	18.11	18.67	18.10	18.48	18.48	6.15%	16,518,630
Apr 21, 2026	18.29	18.31	17.35	17.41	17.41	-3.87%	16,427,448
Apr 20, 2026	17.96	18.53	17.57	18.11	18.11	-	22,124,947
Apr 17, 2026	17.48	18.48	17.05	18.11	18.11	7.03%	20,578,410
Apr 16, 2026	17.58	17.69	16.16	16.92	16.92	-2.87%	23,724,507
Apr 15, 2026	17.74	17.95	16.60	17.42	17.42	-3.86%	31,416,330
Apr 14, 2026	18.05	18.91	17.80	18.12	18.12	4.32%	17,906,942
Apr 13, 2026	16.20	17.44	15.94	17.37	17.37	4.64%	14,040,301
Apr 10, 2026	16.74	17.15	16.57	16.60	16.60	-0.54%	13,953,807
Apr 9, 2026	16.00	17.18	15.97	16.69	16.69	3.60%	18,245,183
Apr 8, 2026	15.49	16.32	15.33	16.11	16.11	13.53%	28,412,065
Apr 7, 2026	13.30	14.20	13.24	14.19	14.19	4.96%	14,780,903
Apr 6, 2026	12.96	13.71	12.95	13.52	13.52	5.13%	12,020,396
Apr 2, 2026	11.91	13.00	11.75	12.86	12.86	2.47%	14,490,958
Apr 1, 2026	12.66	12.87	12.42	12.55	12.55	1.54%	13,290,906
Mar 31, 2026	12.16	12.48	11.52	12.36	12.36	4.48%	18,024,953
Mar 30, 2026	12.91	13.06	11.50	11.83	11.83	-7.58%	16,882,470
Mar 27, 2026	13.66	13.67	12.66	12.80	12.80	-8.60%	17,530,745
Mar 26, 2026	14.83	14.90	13.64	14.01	14.01	-7.62%	14,665,355
Mar 25, 2026	14.80	15.25	14.47	15.16	15.16	5.79%	16,018,086
Mar 24, 2026	14.16	14.73	14.03	14.33	14.33	-0.28%	13,309,092
Mar 23, 2026	13.41	14.59	13.41	14.37	14.37	7.40%	16,517,569
Mar 20, 2026	14.03	14.10	13.01	13.38	13.38	-5.37%	15,573,549
Mar 19, 2026	13.70	14.35	13.25	14.14	14.14	0.28%	12,493,376
Mar 18, 2026	14.46	14.67	13.93	14.10	14.10	-3.95%	18,597,866
Mar 17, 2026	14.22	14.99	14.18	14.68	14.68	1.94%	14,784,843
Mar 16, 2026	14.63	14.88	14.18	14.40	14.40	2.56%	18,671,434
Mar 13, 2026	15.00	15.56	14.01	14.04	14.04	-3.17%	19,874,712