Riot Platforms Inc. (RIOT)
NASDAQ: RIOT
· Real-Time Price · USD
17.69
0.95 (5.68%)
At close: Sep 26, 2025, 3:59 PM
17.66
-0.16%
After-hours: Sep 26, 2025, 07:56 PM EDT
RIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.82 | 17.96 | 16.48 | 17.69 | 17.69 | 5.68% | 48,904,691 |
| Sep 25, 2025 | 17.44 | 17.53 | 16.43 | 16.74 | 16.74 | -6.95% | 31,514,500 |
| Sep 24, 2025 | 17.84 | 20.13 | 17.78 | 17.99 | 17.99 | 5.39% | 59,315,341 |
| Sep 23, 2025 | 18.11 | 18.30 | 17.00 | 17.07 | 17.07 | -2.46% | 36,249,125 |
| Sep 22, 2025 | 17.04 | 17.74 | 16.68 | 17.50 | 17.50 | 0.23% | 43,066,306 |
| Sep 19, 2025 | 17.50 | 18.24 | 17.35 | 17.46 | 17.46 | -0.29% | 43,345,000 |
| Sep 18, 2025 | 17.95 | 18.04 | 17.40 | 17.51 | 17.51 | -0.62% | 30,168,546 |
| Sep 17, 2025 | 17.35 | 17.88 | 16.74 | 17.62 | 17.62 | 0.57% | 43,787,724 |
| Sep 16, 2025 | 16.80 | 17.76 | 16.58 | 17.52 | 17.52 | 5.04% | 53,945,124 |
| Sep 15, 2025 | 16.01 | 16.93 | 15.87 | 16.68 | 16.68 | 4.97% | 40,517,219 |
| Sep 12, 2025 | 15.89 | 15.99 | 15.55 | 15.89 | 15.89 | 1.53% | 39,962,200 |
| Sep 11, 2025 | 16.19 | 16.83 | 15.60 | 15.65 | 15.65 | -4.57% | 36,113,300 |
| Sep 10, 2025 | 15.44 | 16.42 | 15.26 | 16.40 | 16.40 | 7.82% | 55,199,743 |
| Sep 9, 2025 | 13.79 | 15.30 | 13.66 | 15.21 | 15.21 | 13.17% | 66,569,100 |
| Sep 8, 2025 | 13.29 | 13.59 | 12.97 | 13.44 | 13.44 | 1.13% | 42,427,800 |
| Sep 5, 2025 | 13.44 | 13.87 | 12.66 | 13.29 | 13.29 | 0.99% | 37,097,700 |
| Sep 4, 2025 | 13.36 | 13.49 | 12.90 | 13.16 | 13.16 | -2.16% | 38,251,400 |
| Sep 3, 2025 | 14.24 | 14.46 | 13.32 | 13.45 | 13.45 | -4.54% | 40,967,000 |
| Sep 2, 2025 | 13.30 | 14.30 | 12.97 | 14.09 | 14.09 | 2.40% | 46,639,415 |
| Aug 29, 2025 | 13.72 | 13.98 | 13.44 | 13.76 | 13.76 | -0.29% | 35,730,116 |