5 DAY PERFORMANCE
+17.84%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
-30.75%
6 MONTH PERFORMANCE
+22.68%
YEAR-TO-DATE PERFORMANCE
+17.84%
1 YEAR PERFORMANCE
+15.83%
Riot Platforms Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2026 | $14.79 | $14.98 (1.28%) | $15.25 | $14.38 | 13.74 M | $5.20 B |
| 01/05/2026 | $14.75 | $14.79 (0.27%) | $14.96 | $14.36 | 14.20 M | $5.13 B |
| 01/02/2026 | $13.01 | $14.16 (8.84%) | $14.40 | $12.65 | 21.65 M | $4.91 B |
| 12/31/2025 | $12.77 | $12.67 (-0.78%) | $13.07 | $12.62 | 10.97 M | $4.40 B |
| 12/30/2025 | $13.37 | $12.70 (-5.01%) | $13.48 | $12.70 | 13.82 M | $4.41 B |
| 12/29/2025 | $13.16 | $13.21 (0.38%) | $13.65 | $13.05 | 8.62 M | $4.58 B |
| 12/26/2025 | $13.93 | $13.44 (-3.52%) | $13.95 | $13.38 | 8.97 M | $4.66 B |
| 12/24/2025 | $13.84 | $13.92 (0.58%) | $13.93 | $13.54 | 4.46 M | $4.83 B |
| 12/23/2025 | $14.08 | $13.67 (-2.91%) | $14.23 | $13.64 | 11.06 M | $4.74 B |
| 12/22/2025 | $15.03 | $14.40 (-4.19%) | $15.09 | $14.29 | 13.01 M | $5.00 B |
| 12/19/2025 | $13.73 | $14.50 (5.61%) | $14.64 | $13.69 | 19.40 M | $5.03 B |
| 12/18/2025 | $13.48 | $13.38 (-0.74%) | $13.74 | $13.12 | 14.40 M | $4.64 B |
| 12/17/2025 | $13.67 | $12.96 (-5.19%) | $13.99 | $12.84 | 14.83 M | $4.50 B |
| 12/16/2025 | $13.57 | $13.47 (-0.74%) | $13.86 | $13.08 | 13.95 M | $4.68 B |
| 12/15/2025 | $15.29 | $13.71 (-10.33%) | $15.29 | $13.57 | 19.18 M | $4.76 B |
| 12/12/2025 | $15.75 | $15.30 (-2.86%) | $16.27 | $15.03 | 18.28 M | $5.31 B |
| 12/11/2025 | $15.20 | $15.75 (3.62%) | $15.81 | $14.66 | 21.13 M | $5.47 B |
| 12/10/2025 | $15.32 | $15.57 (1.63%) | $15.83 | $15.11 | 14.88 M | $5.40 B |
| 12/09/2025 | $14.64 | $15.51 (5.94%) | $15.97 | $14.41 | 15.48 M | $5.38 B |
| 12/08/2025 | $15.13 | $14.96 (-1.12%) | $15.41 | $14.76 | 12.47 M | $5.19 B |
| 12/05/2025 | $15.33 | $14.94 (-2.54%) | $15.43 | $14.70 | 15.30 M | $5.19 B |
| 12/04/2025 | $15.43 | $15.59 (1.04%) | $15.85 | $15.22 | 12.93 M | $5.41 B |
| 12/03/2025 | $15.20 | $15.64 (2.89%) | $15.68 | $14.89 | 14.09 M | $5.43 B |
| 12/02/2025 | $15.85 | $15.22 (-3.97%) | $16.25 | $15.20 | 21.98 M | $5.28 B |
| 12/01/2025 | $15.24 | $15.48 (1.57%) | $15.81 | $14.88 | 19.15 M | $5.37 B |
| 11/28/2025 | $15.72 | $16.13 (2.61%) | $16.65 | $15.56 | 21.22 M | $5.60 B |
| 11/26/2025 | $14.58 | $14.96 (2.61%) | $15.24 | $14.23 | 19.37 M | $5.19 B |
| 11/25/2025 | $13.63 | $14.39 (5.58%) | $14.44 | $13.13 | 21.05 M | $4.99 B |
| 11/24/2025 | $13.06 | $13.88 (6.28%) | $13.91 | $12.83 | 17.48 M | $4.82 B |
| 11/21/2025 | $12.50 | $12.71 (1.68%) | $12.91 | $12.04 | 18.27 M | $4.41 B |
| 11/20/2025 | $14.08 | $12.78 (-9.23%) | $14.33 | $12.74 | 21.87 M | $4.44 B |
| 11/19/2025 | $13.97 | $13.35 (-4.44%) | $14.46 | $13.04 | 21.39 M | $4.63 B |
| 11/18/2025 | $13.63 | $13.94 (2.27%) | $14.24 | $13.46 | 18.31 M | $4.84 B |
| 11/17/2025 | $13.77 | $13.88 (0.8%) | $14.24 | $13.34 | 22.87 M | $4.82 B |
| 11/14/2025 | $13.21 | $13.95 (5.6%) | $14.54 | $12.75 | 31.66 M | $4.84 B |
| 11/13/2025 | $15.07 | $13.88 (-7.9%) | $15.20 | $13.60 | 28.41 M | $4.82 B |
| 11/12/2025 | $16.47 | $15.46 (-6.13%) | $16.47 | $15.08 | 24.26 M | $5.37 B |
| 11/11/2025 | $16.81 | $16.14 (-3.99%) | $16.82 | $15.92 | 22.28 M | $5.60 B |
| 11/10/2025 | $17.79 | $17.32 (-2.64%) | $18.00 | $17.05 | 17.62 M | $6.01 B |
| 11/07/2025 | $16.59 | $17.01 (2.53%) | $17.13 | $15.97 | 22.44 M | $5.90 B |
| 11/06/2025 | $18.83 | $17.34 (-7.91%) | $18.90 | $17.30 | 22.69 M | $6.02 B |
| 11/05/2025 | $19.42 | $18.97 (-2.32%) | $19.73 | $18.41 | 32.49 M | $6.58 B |
| 11/04/2025 | $19.69 | $19.27 (-2.13%) | $20.93 | $19.06 | 25.28 M | $6.69 B |
| 11/03/2025 | $20.89 | $20.72 (-0.81%) | $21.83 | $19.95 | 33.72 M | $7.19 B |
| 10/31/2025 | $21.71 | $19.78 (-8.89%) | $21.91 | $19.31 | 33.36 M | $6.87 B |
| 10/30/2025 | $21.46 | $21.09 (-1.72%) | $21.83 | $20.74 | 20.56 M | $7.32 B |
| 10/29/2025 | $22.03 | $22.17 (0.64%) | $22.58 | $21.06 | 25.25 M | $7.69 B |
| 10/28/2025 | $22.95 | $21.56 (-6.06%) | $23.24 | $21.43 | 22.94 M | $7.48 B |
| 10/27/2025 | $22.23 | $23.00 (3.46%) | $23.49 | $21.57 | 21.64 M | $7.98 B |
| 10/24/2025 | $21.27 | $21.42 (0.71%) | $21.89 | $20.90 | 15.62 M | $7.20 B |
| 10/23/2025 | $19.15 | $20.49 (7%) | $20.96 | $19.15 | 17.81 M | $6.89 B |
| 10/22/2025 | $20.22 | $18.99 (-6.08%) | $20.58 | $18.39 | 20.08 M | $6.39 B |
| 10/21/2025 | $21.59 | $20.67 (-4.26%) | $22.19 | $20.49 | 18.23 M | $6.95 B |
| 10/20/2025 | $21.06 | $22.01 (4.51%) | $22.55 | $20.61 | 22.04 M | $7.40 B |
| 10/17/2025 | $18.81 | $20.03 (6.49%) | $20.29 | $18.50 | 22.56 M | $6.74 B |
| 10/16/2025 | $22.11 | $19.55 (-11.58%) | $22.11 | $19.40 | 22.94 M | $6.57 B |
| 10/15/2025 | $22.80 | $22.13 (-2.94%) | $23.01 | $21.49 | 19.31 M | $7.44 B |
| 10/14/2025 | $20.84 | $22.19 (6.48%) | $22.93 | $20.07 | 26.29 M | $7.46 B |
| 10/13/2025 | $21.51 | $21.70 (0.88%) | $22.01 | $20.86 | 25.82 M | $7.30 B |
| 10/10/2025 | $22.89 | $21.01 (-8.21%) | $23.94 | $20.64 | 36.40 M | $7.07 B |
| 10/09/2025 | $22.01 | $22.28 (1.23%) | $22.37 | $21.16 | 24.65 M | $7.49 B |
| 10/08/2025 | $21.74 | $21.99 (1.15%) | $22.42 | $21.37 | 28.86 M | $7.39 B |
| 10/07/2025 | $21.80 | $21.47 (-1.51%) | $21.87 | $20.11 | 32.35 M | $7.22 B |
| 10/06/2025 | $20.47 | $21.56 (5.32%) | $22.08 | $20.10 | 40.38 M | $7.25 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.
