5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
-18.84%
3 MONTH PERFORMANCE
+18.84%
6 MONTH PERFORMANCE
+64.63%
YEAR-TO-DATE PERFORMANCE
+53.18%
1 YEAR PERFORMANCE
+20.77%
Riot Platforms, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $15.19 | $15.64 (2.96%) | $15.68 | $14.89 | 13.99 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 | $14.57 | $14.96 (2.68%) | $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 |
| 10/03/2025 | $19.39 | $19.44 (0.26%) | $20.80 | $18.97 | 40.19 M | $6.54 B |
| 10/02/2025 | $19.36 | $19.25 (-0.57%) | $19.66 | $18.90 | 29.50 M | $6.47 B |
| 10/01/2025 | $19.54 | $18.93 (-3.12%) | $19.59 | $18.51 | 34.59 M | $6.37 B |
| 09/30/2025 | $19.64 | $19.03 (-3.11%) | $19.77 | $18.76 | 43.27 M | $6.40 B |
| 09/29/2025 | $18.23 | $19.78 (8.5%) | $20.01 | $18.13 | 45.17 M | $6.65 B |
| 09/26/2025 | $17.82 | $17.69 (-0.73%) | $17.96 | $16.48 | 49.10 M | $5.95 B |
| 09/25/2025 | $17.44 | $16.74 (-4.01%) | $17.53 | $16.43 | 31.51 M | $5.63 B |
| 09/24/2025 | $17.84 | $17.99 (0.84%) | $20.13 | $17.78 | 59.32 M | $6.05 B |
| 09/23/2025 | $18.11 | $17.07 (-5.74%) | $18.30 | $17.00 | 36.25 M | $5.74 B |
| 09/22/2025 | $17.04 | $17.50 (2.7%) | $17.74 | $16.68 | 43.07 M | $5.88 B |
| 09/19/2025 | $17.50 | $17.46 (-0.23%) | $18.24 | $17.35 | 43.35 M | $5.87 B |
| 09/18/2025 | $17.95 | $17.51 (-2.45%) | $18.04 | $17.40 | 30.17 M | $5.89 B |
| 09/17/2025 | $17.35 | $17.62 (1.56%) | $17.88 | $16.74 | 43.79 M | $5.93 B |
| 09/16/2025 | $16.80 | $17.52 (4.29%) | $17.76 | $16.58 | 53.95 M | $5.89 B |
| 09/15/2025 | $16.01 | $16.68 (4.18%) | $16.93 | $15.87 | 40.52 M | $5.61 B |
| 09/12/2025 | $15.89 | $15.89 (0%) | $15.99 | $15.55 | 39.96 M | $5.34 B |
| 09/11/2025 | $16.19 | $15.65 (-3.34%) | $16.83 | $15.60 | 36.11 M | $5.26 B |
| 09/10/2025 | $15.44 | $16.40 (6.22%) | $16.42 | $15.26 | 55.20 M | $5.51 B |
| 09/09/2025 | $13.79 | $15.21 (10.3%) | $15.30 | $13.66 | 66.57 M | $5.11 B |
| 09/08/2025 | $13.29 | $13.44 (1.13%) | $13.59 | $12.97 | 42.43 M | $4.52 B |
| 09/05/2025 | $13.44 | $13.29 (-1.12%) | $13.87 | $12.66 | 37.10 M | $4.47 B |
| 09/04/2025 | $13.36 | $13.16 (-1.5%) | $13.49 | $12.90 | 38.25 M | $4.43 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.
