Riot Platforms, Inc.(RIOT)
$12.86▲0.31 (2.47%)
Riot Platforms, Inc.(RIOT)
NASDAQ
$12.86▲0.31 (2.47%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $11.91 | $13.00 | $11.75 | $12.86 | 14.49M |
| 4/1/2026 | $12.66 | $12.87 | $12.42 | $12.55 | 13.29M |
| 3/31/2026 | $12.16 | $12.48 | $11.52 | $12.36 | 18.02M |
| 3/30/2026 | $12.91 | $13.06 | $11.50 | $11.83 | 16.88M |
| 3/27/2026 | $13.66 | $13.67 | $12.66 | $12.80 | 17.53M |
| 3/26/2026 | $14.83 | $14.90 | $13.64 | $14.01 | 14.67M |
| 3/25/2026 | $14.80 | $15.25 | $14.47 | $15.16 | 16.02M |
| 3/24/2026 | $14.16 | $14.73 | $14.03 | $14.33 | 13.31M |
| 3/23/2026 | $13.41 | $14.59 | $13.41 | $14.37 | 16.52M |
| 3/20/2026 | $14.03 | $14.10 | $13.01 | $13.38 | 15.57M |
| 3/19/2026 | $13.70 | $14.35 | $13.25 | $14.14 | 12.49M |
| 3/18/2026 | $14.46 | $14.67 | $13.93 | $14.10 | 18.60M |
| 3/17/2026 | $14.22 | $14.99 | $14.18 | $14.68 | 14.78M |
| 3/16/2026 | $14.63 | $14.88 | $14.18 | $14.40 | 18.67M |
| 3/13/2026 | $15.00 | $15.56 | $14.01 | $14.04 | 19.87M |
| 3/12/2026 | $14.46 | $14.75 | $13.93 | $14.50 | 16.20M |
| 3/11/2026 | $14.68 | $15.27 | $14.35 | $14.81 | 15.23M |
| 3/10/2026 | $14.85 | $15.39 | $14.53 | $14.64 | 15.75M |
| 3/9/2026 | $13.91 | $14.79 | $13.57 | $14.70 | 17.25M |
| 3/6/2026 | $15.06 | $15.09 | $13.94 | $14.17 | 20.75M |
| 3/5/2026 | $16.45 | $16.61 | $15.05 | $15.60 | 21.04M |
| 3/4/2026 | $15.71 | $17.02 | $15.52 | $16.53 | 21.17M |
| 3/3/2026 | $15.92 | $16.29 | $15.15 | $15.29 | 24.63M |
| 3/2/2026 | $15.60 | $16.90 | $15.50 | $16.43 | 19.69M |
| 2/27/2026 | $16.69 | $16.94 | $15.78 | $16.29 | 15.50M |
| 2/26/2026 | $16.80 | $17.22 | $16.54 | $17.09 | 12.66M |
| 2/25/2026 | $17.03 | $17.41 | $16.74 | $17.08 | 17.54M |
| 2/24/2026 | $15.79 | $16.78 | $15.39 | $16.50 | 17.05M |
| 2/23/2026 | $15.17 | $15.99 | $15.10 | $15.65 | 14.92M |
| 2/20/2026 | $16.20 | $17.18 | $15.41 | $15.68 | 20.50M |
| 2/19/2026 | $15.27 | $16.25 | $15.12 | $16.22 | 17.51M |
| 2/18/2026 | $15.25 | $16.06 | $15.05 | $15.49 | 26.76M |
| 2/17/2026 | $14.78 | $15.07 | $14.09 | $14.65 | 17.21M |
| 2/13/2026 | $14.39 | $15.62 | $14.01 | $15.22 | 19.81M |
| 2/12/2026 | $14.78 | $15.18 | $13.94 | $14.20 | 21.92M |
| 2/11/2026 | $14.95 | $15.12 | $14.28 | $14.80 | 17.06M |
| 2/10/2026 | $14.50 | $15.32 | $14.50 | $14.83 | 14.75M |
| 2/9/2026 | $13.90 | $15.12 | $13.80 | $14.97 | 18.19M |
| 2/6/2026 | $13.01 | $14.57 | $12.81 | $14.45 | 25.28M |
| 2/5/2026 | $13.64 | $14.18 | $11.81 | $12.06 | 32.92M |
| 2/4/2026 | $15.02 | $15.11 | $13.46 | $14.14 | 26.10M |
| 2/3/2026 | $15.47 | $16.20 | $14.72 | $15.34 | 18.85M |
| 2/2/2026 | $15.09 | $15.79 | $14.80 | $15.32 | 16.00M |
| 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 |