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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.5	12.71	12.71	12.91	12.04	18.27M
November 20, 2025	14.09	12.78	12.78	14.33	12.74	21.59M
November 19, 2025	13.97	13.35	13.35	14.46	13.04	21.39M
November 18, 2025	13.63	13.94	13.94	14.24	13.46	18.31M
November 17, 2025	13.77	13.88	13.88	14.24	13.34	22.87M
November 14, 2025	13.21	13.95	13.95	14.54	12.75	31.56M
November 13, 2025	15.06	13.88	13.88	15.2	13.6	28.41M
November 12, 2025	16.47	15.46	15.46	16.47	15.08	24.26M
November 11, 2025	16.81	16.14	16.14	16.82	15.92	22.28M
November 10, 2025	17.79	17.32	17.32	18	17.05	17.62M
November 07, 2025	16.59	17.01	17.01	17.13	15.97	22.36M
November 06, 2025	18.83	17.34	17.34	18.9	17.3	22.59M
November 05, 2025	19.42	18.97	18.97	19.73	18.41	32.16M
November 04, 2025	19.69	19.27	19.27	20.93	19.06	25.28M
November 03, 2025	20.89	20.72	20.72	21.83	19.95	33.72M
October 31, 2025	21.71	19.78	19.78	21.91	19.31	33.36M
October 30, 2025	21.46	21.09	21.09	21.83	20.74	20.56M
October 29, 2025	22.03	22.17	22.17	22.58	21.06	25.18M
October 28, 2025	22.71	21.56	21.56	23.24	21.43	21.79M
October 27, 2025	22.23	23	23	23.49	21.57	21.64M
October 24, 2025	21.22	21.42	21.42	21.89	20.9	15.13M
October 23, 2025	19.15	20.49	20.49	20.96	19.15	17.63M
October 22, 2025	20.22	18.99	18.99	20.58	18.39	19.98M
October 21, 2025	21.58	20.67	20.67	22.19	20.49	18.23M
October 20, 2025	21.06	22.01	22.01	22.55	20.61	22.04M
October 17, 2025	18.81	20.03	20.03	20.29	18.5	22.49M
October 16, 2025	22.11	19.55	19.55	22.11	19.4	22.94M
October 15, 2025	22.8	22.13	22.13	23.01	21.49	19.31M
October 14, 2025	20.84	22.19	22.19	22.93	20.07	26.29M
October 13, 2025	21.51	21.7	21.7	22.01	20.86	25.82M
October 10, 2025	22.89	21.01	21.01	23.94	20.64	36.4M
October 09, 2025	22.01	22.28	22.28	22.37	21.16	24.53M
October 08, 2025	21.74	21.99	21.99	22.42	21.37	28.7M
October 07, 2025	21.8	21.47	21.47	21.87	20.11	32.2M
October 06, 2025	20.47	21.56	21.56	22.08	20.1	40.38M
October 03, 2025	19.39	19.44	19.44	20.8	18.97	39.99M
October 02, 2025	19.38	19.25	19.25	19.66	18.9	24.06M
October 01, 2025	19.54	18.93	18.93	19.59	18.51	29.54M
September 30, 2025	19.66	19.03	19.03	19.77	18.76	42.89M
September 29, 2025	18.23	19.78	19.78	20.01	18.13	45.17M
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

Riot Platforms, Inc. (RIOT) NASDAQ