NASDAQ : RIOT
Riot Platforms, Inc. — Price history
Financials · Capital Markets · United States
Last price 12.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Riot Platforms, Inc. (RIOT) closed at 11.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.87 | 12.94 | 11.63 | 11.84 | 17,753,574 | -7.57% |
| 2026-10-30 | 12.88 | 13 | 12.02 | 12.81 | 25,720,951 | -6.77% |
| 2026-10-29 | 14.08 | 14.445 | 13.6 | 13.74 | 18,128,834 | -4.91% |
| 2026-10-28 | 13.72 | 14.48 | 12.895 | 14.45 | 24,227,125 | +6.56% |
| 2026-10-27 | 12.8 | 13.63 | 12.565 | 13.56 | 20,678,615 | +7.70% |
| 2026-10-26 | 12.18 | 13.015 | 11.79 | 12.59 | 19,849,419 | +0.48% |
| 2026-10-23 | 12.75 | 13.015 | 12.44 | 12.53 | 14,774,650 | -2.79% |
| 2026-10-22 | 13.44 | 13.74 | 12.67 | 12.89 | 20,302,446 | -8.06% |
| 2026-10-21 | 14.315 | 14.515 | 13.635 | 14.02 | 16,817,807 | +1.82% |
| 2026-10-20 | 13.5 | 14.415 | 13.18 | 13.77 | 14,426,935 | -1.43% |
| 2026-10-19 | 14.2 | 14.37 | 13.88 | 13.97 | 11,163,931 | +1.82% |
| 2026-10-16 | 15.02 | 15.185 | 13.58 | 13.72 | 16,095,984 | -11.48% |
| 2026-10-15 | 14.4 | 15.64 | 13.72 | 15.5 | 23,325,912 | +2.65% |
| 2026-10-14 | 16.07 | 16.17 | 14.78 | 15.1 | 21,879,651 | -9.42% |
| 2026-10-13 | 15.97 | 16.875 | 15.62 | 16.67 | 20,097,447 | +1.21% |
| 2026-10-12 | 16.78 | 16.98 | 16.42 | 16.47 | 8,698,456 | -2.46% |
| 2026-10-09 | 17.02 | 17.17 | 16.48 | 16.885 | 12,246,998 | +0.27% |
| 2026-10-08 | 18.11 | 18.2 | 16.355 | 16.84 | 30,642,625 | -9.17% |
| 2026-10-07 | 18.4 | 18.61 | 17.835 | 18.54 | 16,368,967 | -2.06% |
| 2026-10-06 | 19.46 | 19.725 | 18.9 | 18.93 | 15,264,515 | -2.02% |
| 2026-10-05 | 19.84 | 19.89 | 18.95 | 19.32 | 13,053,551 | -2.08% |
| 2026-10-02 | 20.215 | 21.09 | 19.35 | 19.73 | 16,581,299 | +0.61% |
| 2026-10-01 | 20.15 | 20.248 | 18.76 | 19.61 | 19,855,313 | -2.68% |
| 2026-09-30 | 21.78 | 21.8 | 20.115 | 20.15 | 12,906,119 | -5.80% |
| 2026-09-29 | 22.12 | 22.36 | 21.345 | 21.39 | 11,872,855 | -1.06% |
| 2026-09-28 | 22.5 | 22.85 | 21.57 | 21.62 | 12,550,397 | -6.00% |
| 2026-09-25 | 23.53 | 23.64 | 22.305 | 23 | 16,677,920 | -2.04% |
| 2026-09-24 | 24.1 | 24.915 | 23.45 | 23.48 | 21,980,068 | -4.90% |
| 2026-09-23 | 24.52 | 25.27 | 24.42 | 24.69 | 16,807,654 | -0.96% |
| 2026-09-22 | 23.75 | 25.39 | 23.7 | 24.93 | 19,494,814 | +3.10% |
| 2026-09-21 | 24.8 | 25.068 | 23.965 | 24.18 | 21,917,342 | +1.81% |
| 2026-09-18 | 22.64 | 24.09 | 22.202 | 23.75 | 24,627,333 | +8.55% |
| 2026-09-17 | 21.31 | 22.065 | 20.65 | 21.88 | 17,163,298 | +7.52% |
| 2026-09-16 | 20 | 20.94 | 19.85 | 20.35 | 16,160,469 | +3.30% |
| 2026-09-15 | 20.55 | 20.72 | 19.515 | 19.7 | 13,720,871 | -5.97% |
| 2026-09-14 | 20.45 | 21.41 | 20.095 | 20.95 | 11,078,325 | -2.42% |
| 2026-09-11 | 21.42 | 22.05 | 20.95 | 21.47 | 11,626,804 | +2.48% |
| 2026-09-10 | 21.21 | 21.81 | 20.78 | 20.95 | 10,256,918 | -5.07% |
| 2026-09-09 | 22.55 | 22.7 | 21.61 | 22.07 | 14,783,783 | -0.85% |
| 2026-09-08 | 21.76 | 22.87 | 21.645 | 22.26 | 14,851,578 | +2.11% |
| 2026-09-04 | 20.74 | 21.83 | 20.66 | 21.8 | 15,368,624 | +3.12% |
| 2026-09-03 | 18.705 | 21.205 | 18.47 | 21.14 | 23,421,480 | +13.44% |
| 2026-09-02 | 17.65 | 18.89 | 17.391 | 18.635 | 13,897,628 | +4.75% |
| 2026-09-01 | 18.395 | 18.54 | 17.68 | 17.79 | 15,010,699 | -6.34% |
| 2026-08-31 | 18.83 | 19.04 | 18.12 | 18.995 | 11,033,996 | +0.03% |
| 2026-08-28 | 20.52 | 20.61 | 18.75 | 18.99 | 17,344,619 | -9.05% |
| 2026-08-27 | 21.125 | 21.855 | 20.65 | 20.88 | 15,330,866 | +1.31% |
| 2026-08-26 | 20.91 | 21.33 | 20.49 | 20.61 | 9,167,186 | -3.24% |
| 2026-08-25 | 19.88 | 21.6 | 19.57 | 21.3 | 16,583,214 | +6.50% |
| 2026-08-24 | 20.02 | 20.87 | 19.6 | 20 | 15,303,859 | +0.86% |
| 2026-08-21 | 21.665 | 22.2 | 19.56 | 19.83 | 27,433,596 | -5.48% |
| 2026-08-20 | 19.8 | 21.02 | 19.62 | 20.98 | 22,469,632 | +8.26% |
| 2026-08-19 | 18.875 | 19.888 | 17.862 | 19.38 | 22,437,698 | +2.49% |
| 2026-08-18 | 19.46 | 19.96 | 18.77 | 18.91 | 16,537,296 | -5.64% |
| 2026-08-17 | 18.95 | 20.085 | 18.9 | 20.04 | 17,713,633 | +5.39% |
| 2026-08-14 | 18.82 | 19.55 | 18.455 | 19.015 | 17,055,275 | -1.02% |
| 2026-08-13 | 19.98 | 20.86 | 19.041 | 19.21 | 24,438,828 | -5.46% |
| 2026-08-12 | 21.58 | 22.21 | 20.194 | 20.32 | 34,470,884 | +0.40% |
| 2026-08-11 | 23.57 | 23.66 | 19.34 | 20.24 | 76,369,611 | +4.33% |
| 2026-08-10 | 20.45 | 20.46 | 19.12 | 19.4 | 20,892,924 | -5.46% |
| 2026-08-07 | 21.94 | 22.17 | 20.32 | 20.52 | 12,233,339 | -3.25% |
| 2026-08-06 | 21.03 | 22.55 | 20.573 | 21.21 | 16,303,038 | -1.35% |
| 2026-08-05 | 22.61 | 23.84 | 21.405 | 21.5 | 29,337,820 | -0.28% |
| 2026-08-04 | 21.27 | 22.325 | 20.84 | 21.56 | 17,392,801 | +0.65% |
| 2026-08-03 | 19.62 | 21.67 | 19.36 | 21.42 | 16,523,302 | +6.20% |
| 2026-07-31 | 22.985 | 23.15 | 20.02 | 20.17 | 20,987,880 | -8.82% |
| 2026-07-30 | 20.03 | 22.7 | 19.96 | 22.12 | 25,693,711 | +21.27% |
| 2026-07-29 | 21.005 | 21.045 | 18.131 | 18.24 | 23,230,895 | -14.12% |
| 2026-07-28 | 21.055 | 21.48 | 20.055 | 21.24 | 16,291,355 | -3.32% |
| 2026-07-27 | 22.6 | 22.91 | 21.15 | 21.97 | 13,968,152 | -2.49% |
| 2026-07-24 | 23.26 | 23.75 | 22.35 | 22.53 | 14,526,487 | -5.57% |
| 2026-07-23 | 23.36 | 25.17 | 23.295 | 23.86 | 24,200,584 | +2.05% |
| 2026-07-22 | 20.96 | 23.645 | 20.81 | 23.38 | 28,117,015 | +8.79% |
| 2026-07-21 | 20.298 | 21.775 | 20.02 | 21.49 | 17,596,408 | +7.99% |
| 2026-07-20 | 18.76 | 20.135 | 18.68 | 19.9 | 19,360,479 | +8.98% |
| 2026-07-17 | 18.025 | 19.07 | 17.44 | 18.26 | 16,294,405 | -2.98% |
| 2026-07-16 | 19.45 | 19.7 | 18.29 | 18.82 | 17,596,651 | -6.37% |
| 2026-07-15 | 20.17 | 20.654 | 19.365 | 20.1 | 13,341,667 | -0.45% |
| 2026-07-14 | 21.2 | 21.57 | 19.565 | 20.19 | 13,881,397 | +0.00% |
| 2026-07-13 | 20.75 | 20.93 | 19.41 | 20.19 | 16,013,425 | -3.70% |
| 2026-07-10 | 21.55 | 21.81 | 20.56 | 20.965 | 12,014,110 | -2.53% |
| 2026-07-09 | 22.02 | 22.42 | 21.235 | 21.51 | 14,902,127 | +1.99% |
| 2026-07-08 | 21.234 | 21.83 | 20.48 | 21.09 | 14,044,633 | -0.38% |
| 2026-07-07 | 22.195 | 22.4 | 20.51 | 21.17 | 12,750,113 | -7.43% |
| 2026-07-06 | 22.811 | 24.39 | 22.695 | 22.87 | 17,605,480 | +3.44% |
| 2026-07-02 | 23.905 | 24 | 21.58 | 22.11 | 18,817,539 | -7.72% |
| 2026-07-01 | 26.865 | 26.88 | 23.722 | 23.96 | 21,716,068 | -12.49% |
| 2026-06-30 | 27.35 | 27.53 | 26.3 | 27.38 | 16,741,049 | -1.33% |
| 2026-06-29 | 28.81 | 29.109 | 26.18 | 27.75 | 19,202,318 | -2.87% |
| 2026-06-26 | 27.06 | 28.901 | 26.28 | 28.57 | 28,257,386 | +2.92% |
| 2026-06-25 | 28.23 | 28.49 | 25.56 | 27.76 | 16,693,378 | +1.24% |
| 2026-06-24 | 28.59 | 28.91 | 26.63 | 27.42 | 14,684,024 | -4.43% |
| 2026-06-23 | 27.1 | 29.55 | 26.75 | 28.69 | 11,311,627 | +0.21% |
| 2026-06-22 | 28.44 | 30.32 | 28.18 | 28.63 | 15,859,099 | +1.89% |
| 2026-06-18 | 28.47 | 28.8 | 27.59 | 28.1 | 14,052,815 | +2.44% |
| 2026-06-17 | 27.26 | 28.79 | 27.087 | 27.43 | 11,366,011 | +0.04% |
| 2026-06-16 | 27.17 | 28.469 | 27.17 | 27.42 | 12,148,111 | +0.15% |
| 2026-06-15 | 28.45 | 28.475 | 27.24 | 27.38 | 10,722,039 | +2.89% |
| 2026-06-12 | 26.68 | 27.59 | 26.331 | 26.61 | 10,190,839 | +1.80% |
| 2026-06-11 | 24.23 | 26.435 | 24.09 | 26.14 | 15,852,140 | +8.55% |
| 2026-06-10 | 24.72 | 25.69 | 23.665 | 24.08 | 17,139,827 | -4.80% |
| 2026-06-09 | 26.45 | 27.205 | 23.91 | 25.295 | 19,281,656 | -1.54% |
| 2026-06-08 | 25.365 | 26.17 | 24.31 | 25.69 | 12,919,103 | +4.18% |
| 2026-06-05 | 26.51 | 26.51 | 23.98 | 24.66 | 18,383,867 | -10.23% |
| 2026-06-04 | 26.51 | 28.08 | 26.06 | 27.47 | 16,211,389 | -0.65% |
| 2026-06-03 | 27.68 | 28.64 | 27.25 | 27.65 | 16,040,319 | +1.21% |
| 2026-06-02 | 28.23 | 28.94 | 26.955 | 27.32 | 17,871,465 | -3.29% |
| 2026-06-01 | 26.575 | 28.84 | 25.85 | 28.25 | 18,945,679 | +4.21% |
| 2026-05-29 | 27.47 | 27.85 | 26.585 | 27.11 | 18,700,716 | -2.27% |
| 2026-05-28 | 26.73 | 28.54 | 26.46 | 27.74 | 19,167,803 | +2.97% |
| 2026-05-27 | 26.49 | 27.39 | 25.67 | 26.94 | 16,779,784 | +3.30% |
| 2026-05-26 | 25.155 | 26.3 | 25.14 | 26.08 | 16,733,958 | +6.49% |
| 2026-05-22 | 24.59 | 25.065 | 24.31 | 24.49 | 11,154,149 | +0.08% |
| 2026-05-21 | 23.9 | 24.77 | 23.63 | 24.47 | 13,551,684 | +3.38% |
| 2026-05-20 | 23.15 | 24.2 | 22.774 | 23.67 | 13,231,219 | +4.53% |
| 2026-05-19 | 22.635 | 23.115 | 21.73 | 22.645 | 14,841,006 | -2.31% |
| 2026-05-18 | 23.53 | 23.57 | 22.51 | 23.18 | 17,103,570 | -1.32% |
| 2026-05-15 | 23.712 | 24.145 | 23.08 | 23.49 | 14,080,182 | -4.59% |
| 2026-05-14 | 24.92 | 25.2 | 23.87 | 24.62 | 13,477,316 | -1.20% |
| 2026-05-13 | 24.798 | 25.3 | 24.055 | 24.92 | 14,118,051 | +1.67% |