5 DAY PERFORMANCE
+14.68%
1 MONTH PERFORMANCE
-23.96%
3 MONTH PERFORMANCE
-31.67%
6 MONTH PERFORMANCE
-27.81%
YEAR-TO-DATE PERFORMANCE
+15.94%
1 YEAR PERFORMANCE
-22.56%
Riot Platforms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.92 | $14.76 (-1.07%) | $15.40 | $12.96 | 48.77 M | $5.27 B |
| 11/04/2026 | $15.62 | $15.37 (-1.6%) | $16.20 | $15.07 | 83.78 M | $5.49 B |
| 11/03/2026 | $12.00 | $14.02 (16.83%) | $14.07 | $11.90 | 40.81 M | $5.01 B |
| 11/02/2026 | $12.87 | $11.84 (-8%) | $12.94 | $11.63 | 17.73 M | $4.23 B |
| 10/30/2026 | $12.88 | $12.81 (-0.54%) | $13.00 | $12.02 | 25.72 M | $4.45 B |
| 10/29/2026 | $14.08 | $13.74 (-2.41%) | $14.45 | $13.60 | 18.13 M | $4.78 B |
| 10/28/2026 | $13.72 | $14.45 (5.32%) | $14.48 | $12.90 | 24.23 M | $5.02 B |
| 10/27/2026 | $12.80 | $13.56 (5.94%) | $13.63 | $12.57 | 20.68 M | $4.71 B |
| 10/26/2026 | $12.18 | $12.59 (3.37%) | $13.02 | $11.79 | 19.85 M | $4.38 B |
| 10/23/2026 | $12.75 | $12.53 (-1.73%) | $13.02 | $12.44 | 14.77 M | $4.36 B |
| 10/22/2026 | $13.44 | $12.89 (-4.09%) | $13.74 | $12.67 | 20.30 M | $4.48 B |
| 10/21/2026 | $14.32 | $14.02 (-2.09%) | $14.52 | $13.64 | 16.82 M | $4.87 B |
| 10/20/2026 | $13.50 | $13.77 (2%) | $14.42 | $13.18 | 14.43 M | $4.79 B |
| 10/19/2026 | $14.20 | $13.97 (-1.62%) | $14.37 | $13.88 | 11.16 M | $4.86 B |
| 10/16/2026 | $15.02 | $13.72 (-8.66%) | $15.19 | $13.58 | 16.10 M | $4.77 B |
| 10/15/2026 | $14.40 | $15.50 (7.64%) | $15.64 | $13.72 | 23.33 M | $5.39 B |
| 10/14/2026 | $16.07 | $15.10 (-6.04%) | $16.17 | $14.78 | 21.88 M | $5.25 B |
| 10/13/2026 | $15.97 | $16.67 (4.38%) | $16.88 | $15.62 | 20.10 M | $5.80 B |
| 10/12/2026 | $16.78 | $16.47 (-1.85%) | $16.98 | $16.42 | 8.70 M | $5.73 B |
| 10/09/2026 | $17.02 | $16.89 (-0.76%) | $17.17 | $16.48 | 12.25 M | $5.87 B |
| 10/08/2026 | $18.11 | $16.84 (-7.01%) | $18.20 | $16.36 | 30.64 M | $5.86 B |
| 10/07/2026 | $18.40 | $18.54 (0.76%) | $18.61 | $17.84 | 16.37 M | $6.45 B |
| 10/06/2026 | $19.46 | $18.93 (-2.72%) | $19.73 | $18.90 | 15.26 M | $6.58 B |
| 10/05/2026 | $19.84 | $19.32 (-2.62%) | $19.89 | $18.95 | 13.05 M | $6.72 B |
| 10/02/2026 | $20.22 | $19.73 (-2.42%) | $21.09 | $19.35 | 16.58 M | $6.86 B |
| 10/01/2026 | $20.15 | $19.61 (-2.68%) | $20.25 | $18.76 | 19.86 M | $6.82 B |
| 09/30/2026 | $21.78 | $20.15 (-7.48%) | $21.80 | $20.11 | 12.91 M | $7.01 B |
| 09/29/2026 | $22.12 | $21.39 (-3.3%) | $22.36 | $21.35 | 11.87 M | $7.44 B |
| 09/28/2026 | $22.50 | $21.62 (-3.91%) | $22.85 | $21.57 | 12.55 M | $7.52 B |
| 09/25/2026 | $23.53 | $23.00 (-2.25%) | $23.64 | $22.31 | 16.68 M | $8.00 B |
| 09/24/2026 | $24.10 | $23.48 (-2.57%) | $24.92 | $23.45 | 21.98 M | $8.16 B |
| 09/23/2026 | $24.52 | $24.69 (0.69%) | $25.27 | $24.42 | 16.81 M | $8.58 B |
| 09/22/2026 | $23.75 | $24.93 (4.97%) | $25.39 | $23.70 | 19.49 M | $8.67 B |
| 09/21/2026 | $24.80 | $24.18 (-2.5%) | $25.07 | $23.97 | 21.92 M | $8.41 B |
| 09/18/2026 | $22.64 | $23.75 (4.9%) | $24.09 | $22.20 | 24.63 M | $8.26 B |
| 09/17/2026 | $21.31 | $21.88 (2.67%) | $22.07 | $20.65 | 17.16 M | $7.61 B |
| 09/16/2026 | $20.00 | $20.35 (1.75%) | $20.94 | $19.85 | 16.16 M | $7.08 B |
| 09/15/2026 | $20.55 | $19.70 (-4.14%) | $20.72 | $19.52 | 13.72 M | $6.85 B |
| 09/14/2026 | $20.45 | $20.95 (2.44%) | $21.41 | $20.10 | 11.08 M | $7.28 B |
| 09/11/2026 | $21.42 | $21.47 (0.23%) | $22.05 | $20.95 | 11.63 M | $7.47 B |
| 09/10/2026 | $21.21 | $20.95 (-1.23%) | $21.81 | $20.78 | 10.26 M | $7.28 B |
| 09/09/2026 | $22.55 | $22.07 (-2.13%) | $22.70 | $21.61 | 14.78 M | $7.67 B |
| 09/08/2026 | $21.76 | $22.26 (2.3%) | $22.87 | $21.65 | 14.85 M | $7.74 B |
| 09/04/2026 | $20.74 | $21.80 (5.11%) | $21.83 | $20.66 | 15.37 M | $7.58 B |
| 09/03/2026 | $18.70 | $21.14 (13.05%) | $21.21 | $18.47 | 23.42 M | $7.35 B |
| 09/02/2026 | $17.65 | $18.64 (5.61%) | $18.89 | $17.39 | 13.90 M | $6.48 B |
| 09/01/2026 | $18.40 | $17.79 (-3.32%) | $18.54 | $17.68 | 15.01 M | $6.19 B |
| 08/31/2026 | $18.83 | $19.00 (0.9%) | $19.04 | $18.12 | 11.03 M | $6.61 B |
| 08/28/2026 | $20.52 | $18.99 (-7.46%) | $20.61 | $18.75 | 17.34 M | $6.60 B |
| 08/27/2026 | $21.13 | $20.88 (-1.18%) | $21.86 | $20.65 | 15.33 M | $7.26 B |
| 08/26/2026 | $20.91 | $20.61 (-1.43%) | $21.33 | $20.49 | 9.17 M | $7.17 B |
| 08/25/2026 | $19.88 | $21.30 (7.14%) | $21.60 | $19.57 | 16.58 M | $7.41 B |
| 08/24/2026 | $20.02 | $20.00 (-0.1%) | $20.87 | $19.60 | 15.30 M | $6.95 B |
| 08/21/2026 | $21.67 | $19.83 (-8.49%) | $22.20 | $19.56 | 27.43 M | $6.89 B |
| 08/20/2026 | $19.80 | $20.98 (5.96%) | $21.02 | $19.62 | 22.47 M | $7.29 B |
| 08/19/2026 | $18.88 | $19.38 (2.65%) | $19.89 | $17.86 | 22.44 M | $6.74 B |
| 08/18/2026 | $19.46 | $18.91 (-2.83%) | $19.96 | $18.77 | 16.54 M | $6.57 B |
| 08/17/2026 | $18.95 | $20.04 (5.75%) | $20.09 | $18.90 | 17.71 M | $6.97 B |
| 08/14/2026 | $18.82 | $19.02 (1.06%) | $19.55 | $18.45 | 17.06 M | $6.61 B |
| 08/13/2026 | $19.98 | $19.21 (-3.85%) | $20.86 | $19.04 | 24.44 M | $6.68 B |
| 08/12/2026 | $21.58 | $20.32 (-5.84%) | $22.21 | $20.19 | 34.47 M | $7.07 B |
| 08/11/2026 | $23.57 | $20.24 (-14.13%) | $23.66 | $19.34 | 76.37 M | $7.04 B |
| 08/10/2026 | $20.45 | $19.40 (-5.13%) | $20.46 | $19.12 | 20.89 M | $6.75 B |
| 08/07/2026 | $21.94 | $20.52 (-6.47%) | $22.17 | $20.32 | 12.23 M | $7.13 B |
| 08/06/2026 | $21.03 | $21.21 (0.86%) | $22.55 | $20.57 | 16.30 M | $7.37 B |
| 08/05/2026 | $22.61 | $21.50 (-4.91%) | $23.84 | $21.41 | 29.34 M | $7.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
