Riot Platforms Inc. (RIOT)
NASDAQ: RIOT
· Real-Time Price · USD
12.25
0.66 (5.69%)
At close: Aug 14, 2025, 3:59 PM
12.11
-1.14%
Pre-market: Aug 15, 2025, 09:06 AM EDT
RIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.37 | 12.28 | 11.22 | 12.25 | 12.25 | 5.69% | 33,949,885 |
| Aug 13, 2025 | 11.50 | 11.80 | 11.41 | 11.59 | 11.59 | 1.31% | 18,242,516 |
| Aug 12, 2025 | 11.29 | 11.52 | 11.15 | 11.44 | 11.44 | 2.97% | 16,929,399 |
| Aug 11, 2025 | 11.54 | 11.66 | 11.04 | 11.11 | 11.11 | 0.27% | 21,563,327 |
| Aug 8, 2025 | 11.67 | 11.79 | 10.95 | 11.08 | 11.08 | -4.32% | 20,812,900 |
| Aug 7, 2025 | 11.92 | 12.32 | 11.41 | 11.58 | 11.58 | -0.69% | 23,595,327 |
| Aug 6, 2025 | 11.09 | 11.72 | 10.59 | 11.66 | 11.66 | 4.76% | 37,511,327 |
| Aug 5, 2025 | 11.42 | 11.44 | 10.82 | 11.13 | 11.13 | -2.54% | 26,878,936 |
| Aug 4, 2025 | 11.31 | 11.50 | 11.08 | 11.42 | 11.42 | 3.54% | 17,459,745 |
| Aug 1, 2025 | 12.01 | 12.07 | 10.87 | 11.03 | 11.03 | -17.75% | 50,470,111 |
| Jul 31, 2025 | 13.69 | 13.84 | 13.30 | 13.41 | 13.41 | -0.81% | 28,775,400 |
| Jul 30, 2025 | 13.84 | 13.98 | 13.23 | 13.52 | 13.52 | -0.59% | 21,239,208 |
| Jul 29, 2025 | 14.48 | 14.60 | 13.29 | 13.60 | 13.60 | -6.27% | 31,350,906 |
| Jul 28, 2025 | 14.55 | 14.65 | 14.01 | 14.51 | 14.51 | -0.21% | 47,947,122 |
| Jul 25, 2025 | 14.46 | 14.74 | 13.92 | 14.54 | 14.54 | -1.02% | 43,124,447 |
| Jul 24, 2025 | 14.38 | 14.93 | 14.08 | 14.69 | 14.69 | 2.44% | 59,749,202 |
| Jul 23, 2025 | 14.22 | 14.59 | 13.70 | 14.34 | 14.34 | 0.49% | 65,549,441 |
| Jul 22, 2025 | 14.29 | 14.36 | 13.66 | 14.27 | 14.27 | 1.78% | 55,230,500 |
| Jul 21, 2025 | 14.15 | 15.34 | 13.93 | 14.02 | 14.02 | 1.15% | 127,903,710 |
| Jul 18, 2025 | 13.50 | 14.12 | 13.24 | 13.86 | 13.86 | 3.98% | 54,887,030 |