5 DAY PERFORMANCE
-20.59%
1 MONTH PERFORMANCE
+8.65%
3 MONTH PERFORMANCE
+1.66%
6 MONTH PERFORMANCE
-15.28%
YEAR-TO-DATE PERFORMANCE
+15.94%
1 YEAR PERFORMANCE
+86.90%
Riot Platforms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.40 | $23.43 (4.6%) | $23.69 | $22.33 | 29.31 M | $7.94 B |
| 05/05/2026 | $19.20 | $20.35 (5.99%) | $20.42 | $19.06 | 20.93 M | $7.07 B |
| 05/04/2026 | $18.62 | $18.68 (0.32%) | $19.10 | $18.16 | 18.82 M | $6.49 B |
| 05/01/2026 | $18.51 | $18.50 (-0.05%) | $19.50 | $18.17 | 32.90 M | $6.43 B |
| 04/30/2026 | $16.25 | $17.24 (6.09%) | $17.28 | $16.20 | 22.67 M | $5.99 B |
| 04/29/2026 | $16.57 | $15.98 (-3.56%) | $16.57 | $15.31 | 18.31 M | $5.56 B |
| 04/28/2026 | $17.53 | $16.57 (-5.48%) | $17.57 | $16.50 | 21.01 M | $5.76 B |
| 04/27/2026 | $18.49 | $18.28 (-1.14%) | $18.89 | $18.01 | 14.96 M | $6.35 B |
| 04/24/2026 | $18.58 | $18.61 (0.16%) | $19.07 | $18.27 | 20.82 M | $6.34 B |
| 04/23/2026 | $18.29 | $18.21 (-0.44%) | $18.99 | $17.79 | 14.61 M | $6.20 B |
| 04/22/2026 | $18.11 | $18.48 (2.04%) | $18.67 | $18.10 | 16.52 M | $6.30 B |
| 04/21/2026 | $18.29 | $17.41 (-4.81%) | $18.31 | $17.35 | 16.43 M | $5.93 B |
| 04/20/2026 | $17.96 | $18.11 (0.84%) | $18.53 | $17.57 | 22.12 M | $6.17 B |
| 04/17/2026 | $17.48 | $18.11 (3.6%) | $18.48 | $17.05 | 20.58 M | $6.17 B |
| 04/16/2026 | $17.58 | $16.92 (-3.75%) | $17.69 | $16.16 | 23.72 M | $5.76 B |
| 04/15/2026 | $17.74 | $17.42 (-1.8%) | $17.95 | $16.60 | 31.42 M | $5.94 B |
| 04/14/2026 | $18.05 | $18.12 (0.39%) | $18.91 | $17.80 | 17.91 M | $6.17 B |
| 04/13/2026 | $16.20 | $17.37 (7.22%) | $17.44 | $15.94 | 14.04 M | $5.92 B |
| 04/10/2026 | $16.74 | $16.60 (-0.84%) | $17.15 | $16.57 | 13.95 M | $5.66 B |
| 04/09/2026 | $16.00 | $16.69 (4.31%) | $17.18 | $15.97 | 18.25 M | $5.69 B |
| 04/08/2026 | $15.49 | $16.11 (4%) | $16.32 | $15.33 | 28.41 M | $5.49 B |
| 04/07/2026 | $13.30 | $14.19 (6.69%) | $14.20 | $13.24 | 14.78 M | $4.83 B |
| 04/06/2026 | $12.96 | $13.52 (4.32%) | $13.71 | $12.95 | 12.02 M | $4.61 B |
| 04/02/2026 | $11.91 | $12.86 (7.98%) | $13.00 | $11.75 | 14.49 M | $4.38 B |
| 04/01/2026 | $12.66 | $12.55 (-0.87%) | $12.87 | $12.42 | 13.29 M | $4.28 B |
| 03/31/2026 | $12.16 | $12.36 (1.64%) | $12.48 | $11.52 | 18.03 M | $4.21 B |
| 03/30/2026 | $12.91 | $11.83 (-8.37%) | $13.06 | $11.50 | 16.88 M | $4.03 B |
| 03/27/2026 | $13.66 | $12.80 (-6.3%) | $13.67 | $12.66 | 17.53 M | $4.36 B |
| 03/26/2026 | $14.83 | $14.01 (-5.53%) | $14.90 | $13.64 | 14.67 M | $4.77 B |
| 03/25/2026 | $14.80 | $15.16 (2.43%) | $15.25 | $14.47 | 16.02 M | $5.17 B |
| 03/24/2026 | $14.16 | $14.33 (1.2%) | $14.73 | $14.03 | 13.31 M | $4.88 B |
| 03/23/2026 | $13.41 | $14.37 (7.16%) | $14.59 | $13.41 | 16.52 M | $4.90 B |
| 03/20/2026 | $14.03 | $13.38 (-4.63%) | $14.10 | $13.01 | 15.57 M | $4.56 B |
| 03/19/2026 | $13.70 | $14.14 (3.21%) | $14.35 | $13.25 | 12.49 M | $4.82 B |
| 03/18/2026 | $14.46 | $14.10 (-2.49%) | $14.67 | $13.93 | 18.60 M | $4.80 B |
| 03/17/2026 | $14.22 | $14.68 (3.23%) | $14.99 | $14.18 | 14.78 M | $5.00 B |
| 03/16/2026 | $14.63 | $14.40 (-1.57%) | $14.88 | $14.18 | 18.67 M | $4.91 B |
| 03/13/2026 | $15.00 | $14.04 (-6.4%) | $15.56 | $14.01 | 19.87 M | $4.78 B |
| 03/12/2026 | $14.46 | $14.50 (0.28%) | $14.75 | $13.93 | 16.20 M | $4.94 B |
| 03/11/2026 | $14.68 | $14.81 (0.89%) | $15.27 | $14.35 | 15.23 M | $5.05 B |
| 03/10/2026 | $14.85 | $14.64 (-1.41%) | $15.39 | $14.53 | 15.75 M | $4.99 B |
| 03/09/2026 | $13.91 | $14.70 (5.68%) | $14.79 | $13.57 | 17.25 M | $5.01 B |
| 03/06/2026 | $15.06 | $14.17 (-5.91%) | $15.09 | $13.94 | 20.75 M | $4.83 B |
| 03/05/2026 | $16.45 | $15.60 (-5.17%) | $16.61 | $15.05 | 21.04 M | $5.32 B |
| 03/04/2026 | $15.71 | $16.53 (5.22%) | $17.02 | $15.52 | 21.17 M | $5.63 B |
| 03/03/2026 | $15.92 | $15.29 (-3.96%) | $16.29 | $15.15 | 24.63 M | $5.21 B |
| 03/02/2026 | $15.60 | $16.43 (5.32%) | $16.90 | $15.50 | 19.69 M | $5.60 B |
| 02/27/2026 | $16.69 | $16.29 (-2.4%) | $16.94 | $15.78 | 15.50 M | $5.55 B |
| 02/26/2026 | $16.80 | $17.09 (1.73%) | $17.22 | $16.54 | 12.66 M | $5.93 B |
| 02/25/2026 | $17.03 | $17.08 (0.29%) | $17.41 | $16.74 | 17.54 M | $5.93 B |
| 02/24/2026 | $15.79 | $16.50 (4.5%) | $16.78 | $15.39 | 17.05 M | $5.73 B |
| 02/23/2026 | $15.17 | $15.65 (3.16%) | $15.99 | $15.10 | 14.92 M | $5.43 B |
| 02/20/2026 | $16.20 | $15.68 (-3.21%) | $17.18 | $15.41 | 20.50 M | $5.44 B |
| 02/19/2026 | $15.27 | $16.22 (6.22%) | $16.25 | $15.12 | 17.51 M | $5.63 B |
| 02/18/2026 | $15.25 | $15.49 (1.57%) | $16.06 | $15.05 | 26.76 M | $5.38 B |
| 02/17/2026 | $14.78 | $14.65 (-0.88%) | $15.07 | $14.09 | 17.21 M | $5.08 B |
| 02/13/2026 | $14.39 | $15.22 (5.77%) | $15.62 | $14.01 | 19.81 M | $5.28 B |
| 02/12/2026 | $14.78 | $14.20 (-3.92%) | $15.18 | $13.94 | 21.92 M | $4.93 B |
| 02/11/2026 | $14.95 | $14.80 (-1%) | $15.12 | $14.28 | 17.06 M | $5.14 B |
| 02/10/2026 | $14.50 | $14.83 (2.28%) | $15.32 | $14.50 | 14.75 M | $5.15 B |
| 02/09/2026 | $13.90 | $14.97 (7.7%) | $15.12 | $13.80 | 18.19 M | $5.20 B |
| 02/06/2026 | $13.01 | $14.45 (11.07%) | $14.57 | $12.81 | 25.28 M | $5.02 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.
