5 DAY PERFORMANCE
-47.72%
1 MONTH PERFORMANCE
-40.02%
3 MONTH PERFORMANCE
+2.23%
6 MONTH PERFORMANCE
+7.46%
YEAR-TO-DATE PERFORMANCE
+15.94%
1 YEAR PERFORMANCE
+58.47%
Riot Platforms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $22.40 | $23.70 (5.8%) | $23.74 | $22.33 | 37.29 M | $8.24 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 | $6.47 B |
| 04/23/2026 | $18.29 | $18.21 (-0.44%) | $18.99 | $17.79 | 14.61 M | $6.33 B |
| 04/22/2026 | $18.11 | $18.48 (2.04%) | $18.67 | $18.10 | 16.52 M | $6.42 B |
| 04/21/2026 | $18.29 | $17.41 (-4.81%) | $18.31 | $17.35 | 16.43 M | $6.05 B |
| 04/20/2026 | $17.96 | $18.11 (0.84%) | $18.53 | $17.57 | 22.12 M | $6.30 B |
| 04/17/2026 | $17.48 | $18.11 (3.6%) | $18.48 | $17.05 | 20.58 M | $6.30 B |
| 04/16/2026 | $17.58 | $16.92 (-3.75%) | $17.69 | $16.16 | 23.72 M | $5.88 B |
| 04/15/2026 | $17.74 | $17.42 (-1.8%) | $17.95 | $16.60 | 31.42 M | $6.06 B |
| 04/14/2026 | $18.05 | $18.12 (0.39%) | $18.91 | $17.80 | 17.91 M | $6.30 B |
| 04/13/2026 | $16.20 | $17.37 (7.22%) | $17.44 | $15.94 | 14.04 M | $6.04 B |
| 04/10/2026 | $16.74 | $16.60 (-0.84%) | $17.15 | $16.57 | 13.95 M | $5.77 B |
| 04/09/2026 | $16.00 | $16.69 (4.31%) | $17.18 | $15.97 | 18.25 M | $5.80 B |
| 04/08/2026 | $15.49 | $16.11 (4%) | $16.32 | $15.33 | 28.41 M | $5.60 B |
| 04/07/2026 | $13.30 | $14.19 (6.69%) | $14.20 | $13.24 | 14.78 M | $4.93 B |
| 04/06/2026 | $12.96 | $13.52 (4.32%) | $13.71 | $12.95 | 12.02 M | $4.70 B |
| 04/02/2026 | $11.91 | $12.86 (7.98%) | $13.00 | $11.75 | 14.49 M | $4.47 B |
| 04/01/2026 | $12.66 | $12.55 (-0.87%) | $12.87 | $12.42 | 13.29 M | $4.36 B |
| 03/31/2026 | $12.16 | $12.36 (1.64%) | $12.48 | $11.52 | 18.03 M | $4.30 B |
| 03/30/2026 | $12.91 | $11.83 (-8.37%) | $13.06 | $11.50 | 16.88 M | $4.11 B |
| 03/27/2026 | $13.66 | $12.80 (-6.3%) | $13.67 | $12.66 | 17.53 M | $4.45 B |
| 03/26/2026 | $14.83 | $14.01 (-5.53%) | $14.90 | $13.64 | 14.67 M | $4.87 B |
| 03/25/2026 | $14.80 | $15.16 (2.43%) | $15.25 | $14.47 | 16.02 M | $5.27 B |
| 03/24/2026 | $14.16 | $14.33 (1.2%) | $14.73 | $14.03 | 13.31 M | $4.98 B |
| 03/23/2026 | $13.41 | $14.37 (7.16%) | $14.59 | $13.41 | 16.52 M | $5.00 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.
