Riot Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.53	17.57	16.50	16.57	16.57	-9.35%	20,771,545
Apr 27, 2026	18.49	18.89	18.01	18.28	18.28	-1.77%	14,943,558
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
Mar 12, 2026	14.46	14.75	13.93	14.50	14.50	-2.09%	16,202,916
Mar 11, 2026	14.68	15.27	14.35	14.81	14.81	1.16%	15,230,506
Mar 10, 2026	14.85	15.39	14.53	14.64	14.64	-0.41%	15,746,618
Mar 9, 2026	13.91	14.79	13.57	14.70	14.70	3.78%	17,254,422
Mar 6, 2026	15.06	15.09	13.94	14.17	14.17	-9.20%	20,747,719
Mar 5, 2026	16.45	16.61	15.05	15.60	15.60	-5.63%	21,039,009
Mar 4, 2026	15.71	17.02	15.52	16.53	16.53	8.11%	21,174,744
Mar 3, 2026	15.92	16.29	15.15	15.29	15.29	-6.94%	24,626,126
Mar 2, 2026	15.60	16.90	15.50	16.43	16.43	0.86%	19,694,042
Feb 27, 2026	16.69	16.94	15.78	16.29	16.29	-4.68%	15,497,715
Feb 26, 2026	16.80	17.22	16.54	17.09	17.09	0.06%	12,662,558
Feb 25, 2026	17.03	17.41	16.74	17.08	17.08	3.52%	17,540,098
Feb 24, 2026	15.79	16.78	15.39	16.50	16.50	5.43%	17,052,077
Feb 23, 2026	15.17	15.99	15.10	15.65	15.65	-0.19%	14,920,940
Feb 20, 2026	16.20	17.19	15.41	15.68	15.68	-3.33%	20,495,644
Feb 19, 2026	15.27	16.25	15.12	16.22	16.22	4.71%	17,510,406
Feb 18, 2026	15.25	16.06	15.05	15.49	15.49	5.73%	26,762,832
Feb 17, 2026	14.78	15.07	14.09	14.65	14.65	-3.75%	17,213,254