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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.5	17.69	17.69	17.96	16.48	47.36M
September 25, 2025	17.44	16.74	16.74	17.53	16.43	31.51M
September 24, 2025	17.88	17.99	17.99	20.13	17.78	58.69M
September 23, 2025	18.11	17.07	17.07	18.3	17	35.57M
September 22, 2025	17.04	17.5	17.5	17.74	16.68	43.07M
September 19, 2025	17.5	17.46	17.46	18.24	17.35	42.02M
September 18, 2025	17.93	17.52	17.52	18.04	17.4	28.95M
September 17, 2025	17.35	17.62	17.62	17.88	16.75	43.72M
September 16, 2025	16.8	17.52	17.52	17.76	16.58	53.95M
September 15, 2025	16.01	16.68	16.68	16.93	15.87	40.52M
September 12, 2025	15.89	15.89	15.89	15.99	15.55	39.96M
September 11, 2025	16.19	15.65	15.65	16.83	15.6	35.83M
September 10, 2025	15.44	16.4	16.4	16.42	15.26	55.2M
September 09, 2025	13.79	15.22	15.22	15.3	13.67	63.97M
September 08, 2025	13.29	13.44	13.44	13.59	12.97	42.43M
September 05, 2025	13.44	13.29	13.29	13.87	12.66	36.98M
September 04, 2025	13.36	13.16	13.16	13.49	12.9	38.25M
September 03, 2025	14.24	13.45	13.45	14.46	13.32	40.97M
September 02, 2025	13.3	14.09	14.09	14.3	12.97	46.53M
August 29, 2025	13.72	13.76	13.76	13.98	13.44	35.61M
August 28, 2025	13.83	13.8	13.8	14.17	13.64	37.36M
August 27, 2025	13.67	13.55	13.55	13.98	13.41	28.92M
August 26, 2025	12.97	13.69	13.69	13.73	12.88	34.25M
August 25, 2025	12.78	13.28	13.28	13.38	12.4	50M
August 22, 2025	12.19	13.22	13.22	13.52	12.02	52.24M
August 21, 2025	12.35	12.27	12.27	12.52	12.12	33.67M
August 20, 2025	11.85	12.52	12.52	12.56	11.21	38.1M
August 19, 2025	12.34	11.96	11.96	12.41	11.78	31.14M
August 18, 2025	11.18	12.32	12.32	12.48	11.16	40.04M
August 15, 2025	12.02	11.33	11.33	12.03	11.3	29.57M
August 14, 2025	11.37	12.25	12.25	12.28	11.22	34.33M
August 13, 2025	11.5	11.59	11.59	11.8	11.41	18.24M
August 12, 2025	11.29	11.44	11.44	11.52	11.15	16.93M
August 11, 2025	11.54	11.11	11.11	11.66	11.04	21.56M
August 08, 2025	11.69	11.08	11.08	11.78	10.95	20.76M
August 07, 2025	11.92	11.58	11.58	12.32	11.41	23.6M
August 06, 2025	11.12	11.66	11.66	11.72	10.59	36.96M
August 05, 2025	11.42	11.13	11.13	11.44	10.82	26.88M
August 04, 2025	11.31	11.42	11.42	11.5	11.08	17.46M
August 01, 2025	12.01	11.03	11.03	12.07	10.87	50.47M
July 31, 2025	13.69	13.41	13.41	13.84	13.3	28.78M
July 30, 2025	13.84	13.52	13.52	13.98	13.23	21.01M
July 29, 2025	14.48	13.6	13.6	14.6	13.31	30.97M
July 28, 2025	14.55	14.51	14.51	14.65	14.01	47.95M
July 25, 2025	14.46	14.54	14.54	14.74	13.92	42.96M
July 24, 2025	14.38	14.69	14.69	14.93	14.08	59.58M
July 23, 2025	14.05	14.34	14.34	14.59	13.7	65.35M
July 22, 2025	14.29	14.27	14.27	14.42	13.66	54.94M
July 21, 2025	14.15	14.02	14.02	15.34	13.93	127.9M
July 18, 2025	13.49	13.86	13.86	14.12	13.24	54.36M
July 17, 2025	12.58	13.33	13.33	13.48	12.33	48.95M
July 16, 2025	12.46	12.57	12.57	12.88	12.44	30.41M
July 15, 2025	12.2	12.1	12.1	12.4	11.9	29.2M
July 14, 2025	12.76	12.51	12.51	13.65	12.26	53.37M
July 11, 2025	12.94	12.42	12.42	13.03	12.34	31.3M
July 10, 2025	12.16	12.59	12.59	12.77	11.96	30.09M
July 09, 2025	11.81	12.24	12.24	12.29	11.41	29.97M
July 08, 2025	11.78	11.57	11.57	12	11.56	18.32M
July 07, 2025	11.86	11.55	11.55	11.88	10.94	26.42M
July 03, 2025	12.22	12.17	12.17	12.73	12.05	27.63M

Riot Platforms, Inc. (RIOT) NASDAQ