5 DAY PERFORMANCE
+7.53%
1 MONTH PERFORMANCE
+21.65%
3 MONTH PERFORMANCE
+75.92%
6 MONTH PERFORMANCE
+3.50%
YEAR-TO-DATE PERFORMANCE
+21.65%
1 YEAR PERFORMANCE
+26.61%
Riot Platforms, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
05/23/2025 | $8.66 | $8.55 (-1.27%) | $8.81 | $8.47 | 23.07 M | $2.82 B |
05/22/2025 | $9.19 | $8.94 (-2.72%) | $9.52 | $8.83 | 40.26 M | $2.95 B |
05/21/2025 | $8.85 | $8.84 (-0.11%) | $9.32 | $8.72 | 37.77 M | $2.91 B |
05/20/2025 | $8.91 | $8.93 (0.22%) | $8.99 | $8.65 | 20.16 M | $2.94 B |
05/19/2025 | $8.82 | $8.97 (1.7%) | $9.07 | $8.69 | 21.13 M | $2.96 B |
05/16/2025 | $8.71 | $9.15 (5.05%) | $9.47 | $8.71 | 36.92 M | $3.02 B |
05/15/2025 | $8.73 | $8.70 (-0.34%) | $8.80 | $8.39 | 28.85 M | $2.87 B |
05/14/2025 | $9.03 | $8.91 (-1.33%) | $9.06 | $8.80 | 20.64 M | $2.94 B |
05/13/2025 | $8.88 | $9.06 (2.03%) | $9.09 | $8.63 | 32.79 M | $2.99 B |
05/12/2025 | $9.02 | $8.70 (-3.55%) | $9.12 | $8.48 | 29.99 M | $2.87 B |
05/09/2025 | $8.52 | $8.48 (-0.47%) | $8.89 | $8.26 | 32.56 M | $2.79 B |
05/08/2025 | $8.20 | $8.44 (2.93%) | $8.69 | $8.08 | 30.93 M | $2.78 B |
05/07/2025 | $8.00 | $7.84 (-2%) | $8.06 | $7.68 | 22.64 M | $2.58 B |
05/06/2025 | $7.70 | $7.86 (2.08%) | $7.96 | $7.66 | 23.71 M | $2.59 B |
05/05/2025 | $8.15 | $7.90 (-3.07%) | $8.18 | $7.67 | 33.47 M | $2.60 B |
05/02/2025 | $7.89 | $8.39 (6.34%) | $8.81 | $7.87 | 53.44 M | $2.76 B |
05/01/2025 | $7.49 | $7.77 (3.74%) | $7.97 | $7.40 | 43.54 M | $2.56 B |
04/30/2025 | $7.21 | $7.24 (0.42%) | $7.29 | $6.96 | 30.85 M | $2.39 B |
04/29/2025 | $7.59 | $7.42 (-2.24%) | $7.61 | $7.25 | 43.90 M | $2.44 B |
04/28/2025 | $7.81 | $7.63 (-2.3%) | $7.84 | $7.34 | 30.19 M | $2.51 B |
04/25/2025 | $7.90 | $7.77 (-1.65%) | $8.05 | $7.71 | 28.07 M | $2.14 B |
04/24/2025 | $7.44 | $7.79 (4.7%) | $7.86 | $7.33 | 24.75 M | $2.15 B |
04/23/2025 | $7.43 | $7.50 (0.94%) | $7.83 | $7.40 | 40.07 M | $2.07 B |
04/22/2025 | $6.47 | $7.12 (10.05%) | $7.19 | $6.44 | 39.94 M | $1.96 B |
04/21/2025 | $6.49 | $6.29 (-3.08%) | $6.67 | $6.26 | 27.82 M | $1.74 B |
04/17/2025 | $6.39 | $6.46 (1.1%) | $6.47 | $6.19 | 20.97 M | $1.78 B |
04/16/2025 | $6.42 | $6.36 (-0.93%) | $6.53 | $6.20 | 34.27 M | $1.76 B |
04/15/2025 | $6.98 | $6.55 (-6.16%) | $7.09 | $6.51 | 24.97 M | $1.81 B |
04/14/2025 | $7.34 | $7.01 (-4.5%) | $7.39 | $6.91 | 28.60 M | $1.93 B |