Riot Platforms, Inc.RIOTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.09 | $15.59 | $14.80 | $15.54 | 8.83M |
| 1/30/2026 | $16.44 | $16.59 | $15.25 | $15.47 | 19.71M |
| 1/29/2026 | $17.22 | $17.30 | $16.05 | $16.97 | 18.69M |
| 1/28/2026 | $17.72 | $18.04 | $17.17 | $17.55 | 14.63M |
| 1/27/2026 | $16.32 | $17.71 | $16.19 | $17.55 | 18.85M |
| 1/26/2026 | $17.16 | $17.17 | $16.20 | $16.23 | 20.02M |
| 1/23/2026 | $17.07 | $18.45 | $16.55 | $17.28 | 22.99M |
| 1/22/2026 | $17.41 | $17.68 | $16.80 | $17.08 | 13.65M |
| 1/21/2026 | $18.25 | $18.75 | $16.96 | $17.25 | 21.08M |
| 1/20/2026 | $17.84 | $18.98 | $17.80 | $18.10 | 25.35M |
| 1/16/2026 | $17.73 | $19.39 | $17.30 | $19.24 | 53.70M |
| 1/15/2026 | $16.90 | $17.33 | $16.51 | $16.57 | 15.57M |
| 1/14/2026 | $17.30 | $17.94 | $16.76 | $17.31 | 27.73M |
| 1/13/2026 | $16.66 | $16.95 | $16.15 | $16.75 | 19.76M |
| 1/12/2026 | $15.30 | $16.46 | $14.99 | $16.45 | 20.87M |
| 1/9/2026 | $15.50 | $16.09 | $15.20 | $15.32 | 16.44M |
| 1/8/2026 | $15.05 | $15.49 | $14.84 | $15.13 | 13.37M |
| 1/7/2026 | $14.93 | $15.35 | $14.59 | $15.27 | 17.49M |
| 1/6/2026 | $14.79 | $15.25 | $14.38 | $14.98 | 14.04M |
| 1/5/2026 | $14.75 | $14.96 | $14.36 | $14.79 | 14.20M |
| 1/2/2026 | $13.01 | $14.40 | $12.65 | $14.16 | 21.65M |
| 12/31/2025 | $12.77 | $13.07 | $12.62 | $12.67 | 10.97M |
| 12/30/2025 | $13.37 | $13.48 | $12.70 | $12.70 | 13.82M |
| 12/29/2025 | $13.16 | $13.65 | $13.05 | $13.21 | 8.62M |
| 12/26/2025 | $13.93 | $13.95 | $13.38 | $13.44 | 8.97M |
| 12/24/2025 | $13.84 | $13.93 | $13.54 | $13.92 | 4.46M |
| 12/23/2025 | $14.08 | $14.23 | $13.64 | $13.67 | 11.06M |
| 12/22/2025 | $15.03 | $15.09 | $14.29 | $14.40 | 13.01M |
| 12/19/2025 | $13.73 | $14.64 | $13.69 | $14.50 | 19.40M |
| 12/18/2025 | $13.48 | $13.74 | $13.12 | $13.38 | 14.40M |
| 12/17/2025 | $13.67 | $13.99 | $12.84 | $12.96 | 14.83M |
| 12/16/2025 | $13.57 | $13.86 | $13.08 | $13.47 | 13.95M |
| 12/15/2025 | $15.29 | $15.29 | $13.57 | $13.71 | 19.18M |
| 12/12/2025 | $15.75 | $16.27 | $15.03 | $15.30 | 18.28M |
| 12/11/2025 | $15.20 | $15.81 | $14.66 | $15.75 | 21.13M |
| 12/10/2025 | $15.32 | $15.83 | $15.11 | $15.57 | 14.88M |
| 12/9/2025 | $14.64 | $15.97 | $14.41 | $15.51 | 15.48M |
| 12/8/2025 | $15.13 | $15.41 | $14.76 | $14.96 | 12.47M |
| 12/5/2025 | $15.33 | $15.43 | $14.70 | $14.94 | 15.30M |
| 12/4/2025 | $15.43 | $15.85 | $15.22 | $15.59 | 12.93M |
| 12/3/2025 | $15.20 | $15.68 | $14.89 | $15.64 | 14.09M |
| 12/2/2025 | $15.85 | $16.25 | $15.20 | $15.22 | 21.98M |
| 12/1/2025 | $15.24 | $15.81 | $14.88 | $15.48 | 19.15M |
| 11/28/2025 | $15.72 | $16.65 | $15.56 | $16.13 | 21.22M |
| 11/26/2025 | $14.58 | $15.24 | $14.23 | $14.96 | 19.37M |
| 11/25/2025 | $13.63 | $14.44 | $13.13 | $14.39 | 21.05M |
| 11/24/2025 | $13.06 | $13.91 | $12.83 | $13.88 | 17.48M |
| 11/21/2025 | $12.50 | $12.91 | $12.04 | $12.71 | 18.27M |
| 11/20/2025 | $14.08 | $14.33 | $12.74 | $12.78 | 21.87M |
| 11/19/2025 | $13.97 | $14.46 | $13.04 | $13.35 | 21.39M |
| 11/18/2025 | $13.63 | $14.24 | $13.46 | $13.94 | 18.31M |
| 11/17/2025 | $13.77 | $14.24 | $13.34 | $13.88 | 22.87M |
| 11/14/2025 | $13.21 | $14.54 | $12.75 | $13.95 | 31.66M |
| 11/13/2025 | $15.07 | $15.20 | $13.60 | $13.88 | 28.41M |
| 11/12/2025 | $16.47 | $16.47 | $15.08 | $15.46 | 24.26M |
| 11/11/2025 | $16.81 | $16.82 | $15.92 | $16.14 | 22.28M |
| 11/10/2025 | $17.79 | $18.00 | $17.05 | $17.32 | 17.62M |
| 11/7/2025 | $16.59 | $17.13 | $15.97 | $17.01 | 22.44M |
| 11/6/2025 | $18.83 | $18.90 | $17.30 | $17.34 | 22.69M |
| 11/5/2025 | $19.42 | $19.73 | $18.41 | $18.97 | 32.49M |
| 11/4/2025 | $19.69 | $20.93 | $19.06 | $19.27 | 25.28M |