5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
-5.23%
3 MONTH PERFORMANCE
+50.77%
6 MONTH PERFORMANCE
+59.12%
YEAR-TO-DATE PERFORMANCE
+34.97%
1 YEAR PERFORMANCE
+74.43%
Riot Platforms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/27/2025 | $13.66 | $13.81 (1.1%) | $13.98 | $13.41 | 7.53 M | |
| 08/26/2025 | $12.97 | $13.69 (5.55%) | $13.73 | $12.88 | 35.06 M | $4.60 B |
| 08/25/2025 | $12.78 | $13.28 (3.91%) | $13.38 | $12.40 | 50.00 M | $4.47 B |
| 08/22/2025 | $12.19 | $13.22 (8.45%) | $13.52 | $12.02 | 52.24 M | $4.45 B |
| 08/21/2025 | $12.35 | $12.27 (-0.65%) | $12.52 | $12.12 | 33.74 M | $4.13 B |
| 08/20/2025 | $11.85 | $12.52 (5.65%) | $12.56 | $11.21 | 38.23 M | $4.21 B |
| 08/19/2025 | $12.34 | $11.96 (-3.08%) | $12.41 | $11.78 | 31.14 M | $4.02 B |
| 08/18/2025 | $11.18 | $12.32 (10.2%) | $12.48 | $11.16 | 40.04 M | $4.14 B |
| 08/15/2025 | $12.02 | $11.33 (-5.74%) | $12.03 | $11.30 | 30.89 M | $3.81 B |
| 08/14/2025 | $11.37 | $12.25 (7.74%) | $12.28 | $11.22 | 34.33 M | $4.12 B |
| 08/13/2025 | $11.50 | $11.59 (0.78%) | $11.80 | $11.41 | 18.24 M | $3.90 B |
| 08/12/2025 | $11.29 | $11.44 (1.33%) | $11.52 | $11.15 | 16.93 M | $3.85 B |
| 08/11/2025 | $11.54 | $11.11 (-3.73%) | $11.66 | $11.04 | 21.56 M | $3.74 B |
| 08/08/2025 | $11.67 | $11.08 (-5.06%) | $11.79 | $10.95 | 20.81 M | $3.73 B |
| 08/07/2025 | $11.92 | $11.58 (-2.85%) | $12.32 | $11.41 | 23.60 M | $3.89 B |
| 08/06/2025 | $11.09 | $11.66 (5.14%) | $11.72 | $10.59 | 37.51 M | $3.92 B |
| 08/05/2025 | $11.42 | $11.13 (-2.54%) | $11.44 | $10.82 | 26.88 M | $3.74 B |
| 08/04/2025 | $11.31 | $11.42 (0.97%) | $11.50 | $11.08 | 17.46 M | $3.84 B |
| 08/01/2025 | $12.01 | $11.03 (-8.16%) | $12.07 | $10.87 | 50.47 M | $3.71 B |
| 07/31/2025 | $13.69 | $13.41 (-2.05%) | $13.84 | $13.30 | 28.78 M | $4.51 B |
| 07/30/2025 | $13.84 | $13.52 (-2.31%) | $13.98 | $13.23 | 21.24 M | $4.55 B |
| 07/29/2025 | $14.48 | $13.60 (-6.08%) | $14.60 | $13.29 | 31.35 M | $4.57 B |
| 07/28/2025 | $14.55 | $14.51 (-0.27%) | $14.65 | $14.01 | 47.95 M | $4.88 B |
| 07/25/2025 | $14.46 | $14.54 (0.55%) | $14.74 | $13.92 | 43.12 M | $4.79 B |
| 07/24/2025 | $14.38 | $14.69 (2.16%) | $14.93 | $14.08 | 59.75 M | $4.84 B |
| 07/23/2025 | $14.22 | $14.34 (0.84%) | $14.59 | $13.70 | 65.55 M | $4.73 B |
| 07/22/2025 | $14.29 | $14.27 (-0.14%) | $14.36 | $13.66 | 55.23 M | $4.70 B |
| 07/21/2025 | $14.15 | $14.02 (-0.92%) | $15.34 | $13.93 | 127.90 M | $4.62 B |
| 07/18/2025 | $13.50 | $13.86 (2.67%) | $14.12 | $13.24 | 54.89 M | $4.57 B |
| 07/17/2025 | $12.60 | $13.33 (5.79%) | $13.48 | $12.33 | 50.02 M | $4.39 B |
| 07/16/2025 | $12.46 | $12.57 (0.88%) | $12.88 | $12.44 | 30.47 M | $4.14 B |
| 07/15/2025 | $12.20 | $12.10 (-0.82%) | $12.41 | $11.90 | 30.29 M | $3.99 B |
| 07/14/2025 | $12.76 | $12.51 (-1.96%) | $13.65 | $12.26 | 53.37 M | $4.12 B |
| 07/11/2025 | $12.94 | $12.42 (-4.02%) | $13.03 | $12.34 | 31.30 M | $4.09 B |
| 07/10/2025 | $12.16 | $12.59 (3.54%) | $12.77 | $11.96 | 30.09 M | $4.15 B |
| 07/09/2025 | $11.81 | $12.24 (3.64%) | $12.29 | $11.41 | 30.14 M | $4.03 B |
| 07/08/2025 | $11.78 | $11.57 (-1.78%) | $12.00 | $11.56 | 18.32 M | $3.81 B |
| 07/07/2025 | $11.87 | $11.55 (-2.7%) | $11.88 | $10.93 | 26.51 M | $3.81 B |
| 07/03/2025 | $12.22 | $12.17 (-0.41%) | $12.73 | $12.05 | 27.63 M | $4.01 B |
| 07/02/2025 | $11.53 | $12.20 (5.81%) | $12.27 | $11.49 | 44.10 M | $4.02 B |
| 07/01/2025 | $11.14 | $11.27 (1.17%) | $11.61 | $11.03 | 49.41 M | $3.71 B |
| 06/30/2025 | $10.77 | $11.30 (4.92%) | $11.44 | $10.65 | 49.09 M | $3.72 B |
| 06/27/2025 | $10.56 | $10.55 (-0.09%) | $10.90 | $10.28 | 56.14 M | $3.48 B |
| 06/26/2025 | $9.90 | $10.51 (6.16%) | $10.64 | $9.70 | 57.59 M | $3.46 B |
| 06/25/2025 | $10.27 | $10.00 (-2.63%) | $10.39 | $9.83 | 34.23 M | $3.30 B |
| 06/24/2025 | $9.44 | $10.02 (6.14%) | $10.05 | $9.36 | 45.85 M | $3.30 B |
| 06/23/2025 | $9.25 | $9.27 (0.22%) | $9.55 | $8.87 | 40.68 M | $3.05 B |
| 06/20/2025 | $10.08 | $9.56 (-5.16%) | $10.14 | $9.48 | 33.91 M | $3.15 B |
| 06/18/2025 | $9.58 | $9.94 (3.76%) | $10.06 | $9.46 | 50.96 M | $3.28 B |
| 06/17/2025 | $10.04 | $9.66 (-3.78%) | $10.05 | $9.36 | 42.12 M | $3.18 B |
| 06/16/2025 | $9.87 | $10.17 (3.04%) | $10.21 | $9.72 | 46.93 M | $3.35 B |
| 06/13/2025 | $9.94 | $9.72 (-2.21%) | $10.21 | $9.50 | 39.19 M | $3.20 B |
| 06/12/2025 | $10.23 | $10.21 (-0.2%) | $10.64 | $10.13 | 26.54 M | $3.36 B |
| 06/11/2025 | $10.44 | $10.55 (1.05%) | $10.87 | $10.26 | 41.08 M | $3.48 B |
| 06/10/2025 | $10.23 | $10.45 (2.15%) | $10.50 | $9.97 | 49.55 M | $3.44 B |
| 06/09/2025 | $10.26 | $10.12 (-1.36%) | $10.26 | $9.54 | 49.13 M | $3.33 B |
| 06/06/2025 | $9.25 | $9.85 (6.49%) | $10.20 | $9.22 | 55.90 M | $3.25 B |
| 06/05/2025 | $9.65 | $8.99 (-6.84%) | $9.69 | $8.88 | 46.40 M | $2.96 B |
| 06/04/2025 | $8.96 | $9.50 (6.03%) | $9.64 | $8.90 | 39.12 M | $3.13 B |
| 06/03/2025 | $8.55 | $9.03 (5.61%) | $9.09 | $8.49 | 42.22 M | $2.98 B |
| 06/02/2025 | $8.00 | $8.48 (6%) | $8.49 | $7.99 | 34.06 M | $2.79 B |
| 05/30/2025 | $8.08 | $8.07 (-0.12%) | $8.27 | $7.93 | 34.04 M | $2.66 B |
| 05/29/2025 | $8.49 | $8.18 (-3.65%) | $8.49 | $8.09 | 31.30 M | $2.70 B |
| 05/28/2025 | $9.09 | $8.38 (-7.81%) | $9.09 | $8.36 | 39.05 M | $2.76 B |
| 05/27/2025 | $8.86 | $9.14 (3.16%) | $9.20 | $8.67 | 40.43 M | $3.01 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.
