RIOT
Riot Platforms (RIOT)
NASDAQ
$12.88-$1.14 (-8.11%)
Price as of Oct 22, 2026 6:03 PM EDT
  • $5.3B
    Market Cap
  • -26.17%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -42.02%
    Low Price$13.72
    High Price$24.93
  • 3 Months
    -34.76%
    Low Price$13.72
    High Price$24.93
  • 1 Year
    -26.17%
    Low Price$11.83
    High Price$28.69
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
14.32
14.52
13.64
14.02
+1.82%
16,817,807
10/20/2026
13.50
14.42
13.18
13.77
-1.43%
14,175,664
10/19/2026
14.20
14.37
13.88
13.97
+1.82%
11,129,834
10/16/2026
15.02
15.19
13.58
13.72
-11.48%
16,095,455
10/15/2026
14.40
15.64
13.72
15.50
+2.65%
23,325,912
10/14/2026
16.07
16.17
14.78
15.10
-9.42%
21,879,651
10/13/2026
15.97
16.88
15.62
16.67
+1.21%
20,097,447
10/12/2026
16.78
16.98
16.42
16.47
-2.46%
8,708,255
10/09/2026
17.02
17.17
16.48
16.89
+0.27%
12,246,797
10/08/2026
18.11
18.20
16.36
16.84
-9.17%
30,642,725
10/07/2026
18.40
18.61
17.84
18.54
-2.06%
16,368,967
10/06/2026
19.46
19.73
18.90
18.93
-2.02%
15,264,515
10/05/2026
19.84
19.89
18.95
19.32
-2.08%
13,053,421
10/02/2026
20.22
21.09
19.35
19.73
+0.61%
16,582,678
10/01/2026
20.15
20.25
18.76
19.61
-2.68%
19,855,313
09/30/2026
21.78
21.80
20.12
20.15
-5.80%
12,906,109
09/29/2026
22.12
22.36
21.35
21.39
-1.06%
11,872,855
09/28/2026
22.50
22.85
21.57
21.62
-6.00%
12,549,547
09/25/2026
23.53
23.64
22.31
23.00
-2.04%
16,677,720
09/24/2026
24.10
24.92
23.45
23.48
-4.90%
21,979,793
09/23/2026
24.52
25.27
24.42
24.69
-0.96%
16,807,504
09/22/2026
23.75
25.39
23.70
24.93
+3.10%
19,532,312
09/21/2026
24.80
25.07
23.97
24.18
+1.81%
21,917,242
09/18/2026
22.64
24.09
22.20
23.75
+8.55%
24,540,523
09/17/2026
21.31
22.07
20.65
21.88
+7.52%
17,163,298
09/16/2026
20.00
20.94
19.85
20.35
+3.30%
16,160,469
09/15/2026
20.55
20.72
19.52
19.70
-5.97%
13,720,619
09/14/2026
20.45
21.41
20.10
20.95
-2.42%
11,078,325
09/11/2026
21.42
22.05
20.95
21.47
+2.48%
11,626,804
09/10/2026
21.21
21.81
20.78
20.95
-5.07%
10,256,997
09/09/2026
22.55
22.70
21.61
22.07
-0.85%
14,783,773
09/08/2026
21.76
22.87
21.65
22.26
+2.11%
14,844,849
09/04/2026
20.74
21.83
20.66
21.80
+3.12%
15,368,624
09/03/2026
18.71
21.21
18.47
21.14
+13.44%
23,421,226
09/02/2026
17.65
18.89
17.39
18.64
+4.75%
13,897,678
09/01/2026
18.40
18.54
17.68
17.79
-6.34%
15,002,098
08/31/2026
18.83
19.04
18.12
19.00
+0.03%
10,906,652
08/28/2026
20.52
20.61
18.75
18.99
-9.05%
17,344,619
08/27/2026
21.13
21.86
20.65
20.88
+1.31%
15,380,368
08/26/2026
20.91
21.33
20.49
20.61
-3.24%
9,167,186
08/25/2026
19.88
21.60
19.57
21.30
+6.50%
16,583,214
08/24/2026
20.02
20.87
19.60
20.00
+0.86%
15,303,859
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