RIOT
Riot Platforms (RIOT)
NASDAQ
$19.94+$0.11 (+0.54%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $7.4B
    Market Cap
  • 50.00%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -7.72%
    Low Price$18.24
    High Price$22.53
  • 3 Months
    -18.96%
    Low Price$18.24
    High Price$28.69
  • 1 Year
    +50.00%
    Low Price$11.83
    High Price$28.69
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
21.67
22.20
19.56
19.83
-5.48%
27,433,596
08/20/2026
19.80
21.02
19.62
20.98
+8.26%
22,469,632
08/19/2026
18.88
19.89
17.86
19.38
+2.49%
22,213,236
08/18/2026
19.46
19.96
18.77
18.91
-5.64%
16,595,197
08/17/2026
18.95
20.09
18.90
20.04
+5.39%
17,713,633
08/14/2026
18.82
19.55
18.46
19.02
-1.02%
17,055,275
08/13/2026
19.98
20.86
19.04
19.21
-5.46%
24,438,828
08/12/2026
21.58
22.21
20.19
20.32
+0.40%
34,470,634
08/11/2026
23.57
23.66
19.34
20.24
+4.33%
76,428,711
08/10/2026
20.45
20.46
19.12
19.40
-5.46%
20,892,914
08/10/2026
-$0.68 Earnings
08/07/2026
21.94
22.17
20.32
20.52
-3.25%
12,233,339
08/06/2026
21.03
22.55
20.57
21.21
-1.35%
16,284,686
08/05/2026
22.61
23.84
21.41
21.50
-0.28%
29,386,936
08/04/2026
21.27
22.33
20.84
21.56
+0.65%
17,392,801
08/03/2026
19.62
21.67
19.36
21.42
+6.20%
16,523,252
07/31/2026
22.99
23.15
20.02
20.17
-8.82%
20,987,767
07/30/2026
20.03
22.70
19.96
22.12
+21.27%
25,693,711
07/29/2026
21.01
21.05
18.13
18.24
-14.12%
23,230,795
07/28/2026
21.06
21.48
20.06
21.24
-3.32%
16,291,355
07/27/2026
22.60
22.91
21.15
21.97
-2.49%
13,968,152
07/24/2026
23.26
23.75
22.35
22.53
-5.57%
14,526,487
07/23/2026
23.36
25.17
23.30
23.86
+2.05%
24,200,584
07/22/2026
20.96
23.65
20.81
23.38
+8.79%
28,142,115
07/21/2026
20.30
21.78
20.02
21.49
+7.99%
17,596,308
07/20/2026
18.76
20.14
18.68
19.90
+8.98%
19,360,130
07/17/2026
18.03
19.07
17.44
18.26
-2.98%
16,294,306
07/16/2026
19.45
19.70
18.29
18.82
-6.37%
17,596,651
07/15/2026
20.17
20.65
19.37
20.10
-0.45%
13,313,654
07/14/2026
21.20
21.57
19.57
20.19
0.00%
13,659,461
07/13/2026
20.75
20.93
19.41
20.19
-3.70%
16,013,425
07/10/2026
21.55
21.81
20.56
20.97
-2.53%
12,014,110
07/09/2026
22.02
22.42
21.24
21.51
+1.99%
14,902,127
07/08/2026
21.23
21.83
20.48
21.09
-0.38%
14,044,623
07/07/2026
22.20
22.40
20.51
21.17
-7.43%
12,893,699
07/06/2026
22.81
24.39
22.70
22.87
+3.44%
17,605,480
07/02/2026
23.91
24.00
21.58
22.11
-7.72%
18,817,489
07/01/2026
26.87
26.88
23.72
23.96
-12.49%
21,716,068
06/30/2026
27.35
27.53
26.30
27.38
-1.33%
16,741,049
06/29/2026
28.81
29.11
26.18
27.75
-2.87%
19,291,775
06/26/2026
27.06
28.90
26.28
28.57
+2.92%
28,257,386
06/25/2026
28.23
28.49
25.56
27.76
+1.24%
16,693,378
06/24/2026
28.59
28.91
26.63
27.42
-4.43%
14,683,461
06/23/2026
27.10
29.55
26.75
28.69
+0.21%
11,311,627
06/22/2026
28.44
30.32
28.18
28.63
+1.89%
15,859,099
06/18/2026
28.47
28.80
27.59
28.10
+2.44%
14,052,815
06/17/2026
27.26
28.79
27.09
27.43
+0.04%
11,366,011
06/16/2026
27.17
28.47
27.17
27.42
+0.15%
12,148,111
06/15/2026
28.45
28.48
27.24
27.38
+2.89%
10,721,937
06/12/2026
26.68
27.59
26.33
26.61
+1.80%
10,191,339
06/11/2026
24.23
26.44
24.09
26.14
+8.55%
15,852,400
06/10/2026
24.72
25.69
23.67
24.08
-4.80%
17,137,562
06/09/2026
26.45
27.21
23.91
25.30
-1.54%
19,279,043
06/08/2026
25.37
26.17
24.31
25.69
+4.18%
12,919,103
06/05/2026
26.51
26.51
23.98
24.66
-10.23%
18,383,833
06/04/2026
26.51
28.08
26.06
27.47
-0.65%
16,211,289
06/03/2026
27.68
28.64
27.25
27.65
+1.21%
16,021,328
06/02/2026
28.23
28.94
26.96
27.32
-3.29%
17,871,210
06/01/2026
26.58
28.84
25.85
28.25
+4.21%
18,945,778
05/29/2026
27.47
27.85
26.59
27.11
-2.27%
18,700,716
05/28/2026
26.73
28.54
26.46
27.74
+2.97%
19,227,703
05/27/2026
26.49
27.39
25.67
26.94
+3.30%
16,779,784
05/26/2026
25.16
26.30
25.14
26.08
+6.49%
16,733,959
05/22/2026
24.59
25.07
24.31
24.49
+0.08%
11,153,696
05/21/2026
23.90
24.77
23.63
24.47
+3.38%
13,750,437
05/20/2026
23.15
24.20
22.77
23.67
+4.53%
13,231,019
05/19/2026
22.64
23.12
21.73
22.65
-2.31%
14,839,685
05/18/2026
23.53
23.57
22.51
23.18
-1.32%
17,103,036
05/15/2026
23.71
24.15
23.08
23.49
-4.59%
14,079,647
05/14/2026
24.92
25.20
23.87
24.62
-1.20%
13,477,316
05/13/2026
24.80
25.30
24.06
24.92
+1.67%
14,117,961
05/12/2026
24.54
25.01
23.41
24.51
-3.28%
18,226,157
05/11/2026
23.85
25.86
23.85
25.34
+5.23%
18,705,136
05/08/2026
24.41
24.47
23.14
24.08
-0.12%
17,796,285
05/07/2026
23.42
24.14
22.88
24.11
+1.73%
26,355,529
05/06/2026
22.40
23.74
22.33
23.70
+16.46%
37,286,487
05/05/2026
19.20
20.42
19.06
20.35
+8.94%
20,934,500
05/04/2026
18.62
19.10
18.16
18.68
+0.97%
18,822,164
05/01/2026
18.51
19.50
18.17
18.50
+7.31%
32,904,607
04/30/2026
16.25
17.28
16.20
17.24
+7.88%
22,665,888
04/30/2026
-$1.44 Earnings
04/29/2026
16.57
16.57
15.31
15.98
-3.56%
18,305,807
04/28/2026
17.53
17.57
16.50
16.57
-9.35%
21,012,699
04/27/2026
18.49
18.89
18.01
18.28
-1.77%
14,938,629
04/24/2026
18.58
19.07
18.27
18.61
+2.20%
20,810,229
04/23/2026
18.29
18.99
17.79
18.21
-1.46%
14,607,027
04/22/2026
18.11
18.67
18.10
18.48
+6.15%
16,518,630
04/21/2026
18.29
18.31
17.35
17.41
-3.87%
16,424,266
04/20/2026
17.96
18.53
17.57
18.11
0.00%
22,247,092
04/17/2026
17.48
18.48
17.05
18.11
+7.03%
20,578,410
04/16/2026
17.58
17.69
16.16
16.92
-2.87%
23,724,507
04/15/2026
17.74
17.95
16.60
17.42
-3.86%
31,416,330
04/14/2026
18.05
18.91
17.80
18.12
+4.32%
17,906,942
04/13/2026
16.20
17.44
15.94
17.37
+4.64%
14,038,530
04/10/2026
16.74
17.15
16.57
16.60
-0.54%
13,943,327
04/09/2026
16.00
17.18
15.97
16.69
+3.60%
18,243,308
04/08/2026
15.49
16.32
15.33
16.11
+13.53%
28,412,065
04/07/2026
13.30
14.20
13.24
14.19
+4.96%
14,780,903
04/06/2026
12.96
13.71
12.95
13.52
+5.13%
12,020,396
04/02/2026
11.91
13.00
11.75
12.86
+2.47%
14,490,958