Riot Platforms, Inc. - RIOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.2	15.68	15.68	17.18	15.41	20.5M
February 19, 2026	15.27	16.22	16.22	16.25	15.12	17.08M
February 18, 2026	15.25	15.49	15.49	16.06	15.05	24.86M
February 17, 2026	14.78	14.65	14.65	15.07	14.09	15.62M
February 13, 2026	14.39	15.22	15.22	15.62	14.01	19.78M
February 12, 2026	14.78	14.2	14.2	15.18	13.94	21.92M
February 11, 2026	14.95	14.8	14.8	15.12	14.28	17.06M
February 10, 2026	14.5	14.83	14.83	15.32	14.5	14.75M
February 09, 2026	13.9	14.97	14.97	15.12	13.8	18.19M
February 06, 2026	13.01	14.45	14.45	14.57	12.81	25.28M
February 05, 2026	13.64	12.06	12.06	14.18	11.82	31.4M
February 04, 2026	15.02	14.14	14.14	15.11	13.46	25.94M
February 03, 2026	15.47	15.34	15.34	16.2	14.72	18.85M
February 02, 2026	15.09	15.32	15.32	15.79	14.8	16M
January 30, 2026	16.44	15.47	15.47	16.59	15.25	19.71M
January 29, 2026	17.22	16.97	16.97	17.3	16.05	18.69M
January 28, 2026	17.72	17.55	17.55	18.03	17.17	14.59M
January 27, 2026	16.32	17.55	17.55	17.71	16.19	18.76M
January 26, 2026	17.16	16.23	16.23	17.17	16.2	20.02M
January 23, 2026	17.07	17.28	17.28	18.45	16.55	22.9M
January 22, 2026	17.41	17.08	17.08	17.68	16.8	13.61M
January 21, 2026	18.25	17.25	17.25	18.75	16.96	21.08M
January 20, 2026	17.84	18.1	18.1	18.98	17.8	25.35M
January 16, 2026	17.73	19.24	19.24	19.39	17.3	53.7M
January 15, 2026	16.9	16.57	16.57	17.33	16.51	15.57M
January 14, 2026	17.31	17.31	17.31	17.94	16.76	27.3M
January 13, 2026	16.66	16.75	16.75	16.95	16.15	19.76M
January 12, 2026	15.3	16.45	16.45	16.46	14.99	20.87M
January 09, 2026	15.5	15.32	15.32	16.09	15.2	16.44M
January 08, 2026	15.05	15.13	15.13	15.49	14.84	13.37M
January 07, 2026	14.93	15.27	15.27	15.35	14.59	17.49M
January 06, 2026	14.79	14.98	14.98	15.25	14.38	14.04M
January 05, 2026	14.75	14.79	14.79	14.96	14.36	14.2M
January 02, 2026	13	14.16	14.16	14.4	12.65	20.83M
December 31, 2025	12.77	12.67	12.67	13.07	12.62	10.97M
December 30, 2025	13.37	12.7	12.7	13.48	12.7	13.64M
December 29, 2025	13.16	13.21	13.21	13.65	13.05	8.62M
December 26, 2025	13.93	13.44	13.44	13.95	13.38	7.98M
December 24, 2025	13.84	13.92	13.92	13.93	13.54	4.46M
December 23, 2025	14.1	13.67	13.67	14.23	13.64	10.82M
December 22, 2025	15.03	14.4	14.4	15.09	14.29	13.01M
December 19, 2025	13.73	14.5	14.5	14.55	13.69	17.73M
December 18, 2025	13.48	13.38	13.38	13.74	13.12	14.4M
December 17, 2025	13.67	12.96	12.96	13.99	12.84	14.83M
December 16, 2025	13.57	13.47	13.47	13.86	13.08	13.95M
December 15, 2025	15.29	13.71	13.71	15.29	13.57	19.18M
December 12, 2025	15.75	15.3	15.3	16.27	15.03	18.23M
December 11, 2025	15.2	15.75	15.75	15.81	14.66	20.93M
December 10, 2025	15.3	15.6	15.6	15.83	15.11	13.36M
December 09, 2025	14.64	15.52	15.52	15.97	14.41	14.48M
December 08, 2025	15.13	14.96	14.96	15.41	14.76	12.47M
December 05, 2025	15.26	14.94	14.94	15.43	14.71	15.19M
December 04, 2025	15.36	15.61	15.61	15.85	15.23	12.88M
December 03, 2025	15.19	15.64	15.64	15.68	14.89	13.99M
December 02, 2025	15.85	15.22	15.22	16.25	15.2	21.98M
December 01, 2025	15.24	15.48	15.48	15.81	14.88	19.15M
November 28, 2025	15.72	16.13	16.13	16.65	15.56	21.21M
November 26, 2025	14.58	14.96	14.96	15.24	14.23	19.37M
November 25, 2025	13.63	14.39	14.39	14.44	13.13	21.05M
November 24, 2025	13.06	13.88	13.88	13.91	12.83	17.48M

Riot Platforms, Inc. (RIOT) NASDAQ