5 DAY PERFORMANCE
-27.81%
1 MONTH PERFORMANCE
-25.92%
3 MONTH PERFORMANCE
-47.72%
6 MONTH PERFORMANCE
+9.79%
YEAR-TO-DATE PERFORMANCE
+15.94%
1 YEAR PERFORMANCE
-15.86%
Riot Platforms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.80 | $24.18 (-2.5%) | $25.07 | $23.97 | 21.90 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 |
| 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 |
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.
