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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Riot Platforms, Inc. (RIOT) NASDAQ