5 DAY PERFORMANCE
-27.17%
1 MONTH PERFORMANCE
-30.61%
3 MONTH PERFORMANCE
-39.07%
6 MONTH PERFORMANCE
+1.66%
YEAR-TO-DATE PERFORMANCE
+15.94%
1 YEAR PERFORMANCE
+26.86%
Riot Platforms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.94 | $20.95 (-4.51%) | $22.15 | $20.32 | 3.96 M | |
| 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 |
| 08/04/2026 | $21.27 | $21.56 (1.36%) | $22.33 | $20.84 | 17.39 M | $7.49 B |
| 08/03/2026 | $19.62 | $21.42 (9.17%) | $21.67 | $19.36 | 16.52 M | $7.45 B |
| 07/31/2026 | $22.99 | $20.17 (-12.27%) | $23.15 | $20.02 | 20.99 M | $7.01 B |
| 07/30/2026 | $20.03 | $22.12 (10.43%) | $22.70 | $19.96 | 25.69 M | $7.69 B |
| 07/29/2026 | $21.01 | $18.24 (-13.18%) | $21.05 | $18.13 | 23.23 M | $6.34 B |
| 07/28/2026 | $21.06 | $21.24 (0.85%) | $21.48 | $20.06 | 16.29 M | $7.38 B |
| 07/27/2026 | $22.60 | $21.97 (-2.79%) | $22.91 | $21.15 | 13.97 M | $7.64 B |
| 07/24/2026 | $23.26 | $22.53 (-3.14%) | $23.75 | $22.35 | 14.53 M | $7.83 B |
| 07/23/2026 | $23.36 | $23.86 (2.14%) | $25.17 | $23.30 | 24.20 M | $8.29 B |
| 07/22/2026 | $20.96 | $23.38 (11.55%) | $23.65 | $20.81 | 28.12 M | $8.13 B |
| 07/21/2026 | $20.30 | $21.49 (5.86%) | $21.78 | $20.02 | 17.60 M | $7.47 B |
| 07/20/2026 | $18.76 | $19.90 (6.08%) | $20.14 | $18.68 | 19.36 M | $6.92 B |
| 07/17/2026 | $18.02 | $18.26 (1.33%) | $19.07 | $17.44 | 16.29 M | $6.35 B |
| 07/16/2026 | $19.45 | $18.82 (-3.24%) | $19.70 | $18.29 | 17.60 M | $6.54 B |
| 07/15/2026 | $20.17 | $20.10 (-0.35%) | $20.65 | $19.36 | 13.34 M | $6.99 B |
| 07/14/2026 | $21.20 | $20.19 (-4.76%) | $21.57 | $19.57 | 13.88 M | $7.02 B |
| 07/13/2026 | $20.75 | $20.19 (-2.7%) | $20.93 | $19.41 | 16.01 M | $7.02 B |
| 07/10/2026 | $21.55 | $20.97 (-2.69%) | $21.81 | $20.56 | 12.01 M | $7.29 B |
| 07/09/2026 | $22.02 | $21.51 (-2.32%) | $22.42 | $21.24 | 14.90 M | $7.48 B |
| 07/08/2026 | $21.23 | $21.09 (-0.66%) | $21.83 | $20.48 | 14.04 M | $7.33 B |
| 07/07/2026 | $22.20 | $21.17 (-4.64%) | $22.40 | $20.51 | 12.75 M | $7.36 B |
| 07/06/2026 | $22.81 | $22.87 (0.26%) | $24.39 | $22.70 | 17.61 M | $7.95 B |
| 07/02/2026 | $23.91 | $22.11 (-7.53%) | $24.00 | $21.58 | 18.82 M | $7.69 B |
| 07/01/2026 | $26.87 | $23.96 (-10.83%) | $26.88 | $23.72 | 21.72 M | $8.33 B |
| 06/30/2026 | $27.35 | $27.38 (0.11%) | $27.53 | $26.30 | 16.74 M | $9.52 B |
| 06/29/2026 | $28.81 | $27.75 (-3.68%) | $29.11 | $26.18 | 19.20 M | $9.65 B |
| 06/26/2026 | $27.06 | $28.57 (5.58%) | $28.90 | $26.28 | 28.26 M | $9.93 B |
| 06/25/2026 | $28.23 | $27.76 (-1.66%) | $28.49 | $25.56 | 16.69 M | $9.65 B |
| 06/24/2026 | $28.59 | $27.42 (-4.09%) | $28.91 | $26.63 | 14.68 M | $9.53 B |
| 06/23/2026 | $27.10 | $28.69 (5.87%) | $29.55 | $26.75 | 11.31 M | $9.97 B |
| 06/22/2026 | $28.44 | $28.63 (0.67%) | $30.32 | $28.18 | 15.86 M | $9.95 B |
| 06/18/2026 | $28.47 | $28.10 (-1.3%) | $28.80 | $27.59 | 14.05 M | $9.77 B |
| 06/17/2026 | $27.26 | $27.43 (0.62%) | $28.79 | $27.09 | 11.37 M | $9.54 B |
| 06/16/2026 | $27.17 | $27.42 (0.92%) | $28.47 | $27.17 | 12.15 M | $9.53 B |
| 06/15/2026 | $28.45 | $27.38 (-3.76%) | $28.48 | $27.24 | 10.72 M | $9.52 B |
| 06/12/2026 | $26.68 | $26.61 (-0.26%) | $27.59 | $26.33 | 10.19 M | $9.25 B |
| 06/11/2026 | $24.23 | $26.14 (7.88%) | $26.44 | $24.09 | 15.85 M | $9.09 B |
| 06/10/2026 | $24.72 | $24.08 (-2.59%) | $25.69 | $23.67 | 17.14 M | $8.37 B |
| 06/09/2026 | $26.45 | $25.30 (-4.35%) | $27.21 | $23.91 | 19.28 M | $8.79 B |
| 06/08/2026 | $25.37 | $25.69 (1.26%) | $26.17 | $24.31 | 12.92 M | $8.93 B |
| 06/05/2026 | $26.51 | $24.66 (-6.98%) | $26.51 | $23.98 | 18.38 M | $8.57 B |
| 06/04/2026 | $26.51 | $27.47 (3.62%) | $28.08 | $26.06 | 16.21 M | $9.55 B |
| 06/03/2026 | $27.68 | $27.65 (-0.11%) | $28.64 | $27.25 | 16.04 M | $9.61 B |
| 06/02/2026 | $28.23 | $27.32 (-3.22%) | $28.94 | $26.96 | 17.87 M | $9.50 B |
| 06/01/2026 | $26.58 | $28.25 (6.28%) | $28.84 | $25.85 | 18.95 M | $9.82 B |
| 05/29/2026 | $27.47 | $27.11 (-1.31%) | $27.85 | $26.59 | 18.70 M | $9.42 B |
| 05/28/2026 | $26.73 | $27.74 (3.78%) | $28.54 | $26.46 | 19.17 M | $9.64 B |
| 05/27/2026 | $26.49 | $26.94 (1.7%) | $27.39 | $25.67 | 16.78 M | $9.36 B |
| 05/26/2026 | $25.16 | $26.08 (3.66%) | $26.30 | $25.14 | 16.73 M | $9.07 B |
| 05/22/2026 | $24.59 | $24.49 (-0.41%) | $25.07 | $24.31 | 11.15 M | $8.51 B |
| 05/21/2026 | $23.90 | $24.47 (2.38%) | $24.77 | $23.63 | 13.55 M | $8.51 B |
| 05/20/2026 | $23.15 | $23.67 (2.25%) | $24.20 | $22.77 | 13.23 M | $8.23 B |
| 05/19/2026 | $22.64 | $22.65 (0.04%) | $23.12 | $21.73 | 14.84 M | $7.87 B |
| 05/18/2026 | $23.53 | $23.18 (-1.49%) | $23.57 | $22.51 | 17.10 M | $8.06 B |
| 05/15/2026 | $23.71 | $23.49 (-0.93%) | $24.15 | $23.08 | 14.08 M | $8.17 B |
| 05/14/2026 | $24.92 | $24.62 (-1.2%) | $25.20 | $23.87 | 13.48 M | $8.56 B |
| 05/13/2026 | $24.80 | $24.92 (0.48%) | $25.30 | $24.06 | 14.12 M | $8.66 B |
| 05/12/2026 | $24.54 | $24.51 (-0.12%) | $25.01 | $23.41 | 18.23 M | $8.52 B |
| 05/11/2026 | $23.85 | $25.34 (6.25%) | $25.86 | $23.85 | 18.71 M | $8.81 B |
| 05/08/2026 | $24.41 | $24.08 (-1.35%) | $24.47 | $23.14 | 17.80 M | $8.37 B |
| 05/07/2026 | $23.42 | $24.11 (2.95%) | $24.14 | $22.88 | 26.36 M | $8.38 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.
