RIOT
Riot Platforms (RIOT)
NASDAQ
$27.02-$0.30 (-1.09%)
Price as of Jun 03, 2026 8:00 PM EDT
  • $10.3B
    Market Cap
  • 202.55%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +46.25%
    Low Price$18.68
    High Price$28.25
  • 3 Months
    +75.13%
    Low Price$11.83
    High Price$28.25
  • 1 Year
    +187.58%
    Low Price$8.99
    High Price$28.25
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
12.66
12.87
12.42
12.55
+1.54%
13,290,906
03/31/2026
12.16
12.48
11.52
12.36
+4.48%
18,024,953
03/30/2026
12.91
13.06
11.50
11.83
-7.58%
16,882,470
03/27/2026
13.66
13.67
12.66
12.80
-8.60%
17,530,745
03/26/2026
14.83
14.90
13.64
14.01
-7.62%
14,665,355
03/25/2026
14.80
15.25
14.47
15.16
+5.79%
16,018,086
03/24/2026
14.16
14.73
14.03
14.33
-0.28%
13,309,092
03/23/2026
13.41
14.59
13.41
14.37
+7.40%
16,517,569
03/20/2026
14.03
14.10
13.01
13.38
-5.37%
15,571,982
03/19/2026
13.70
14.35
13.25
14.14
+0.28%
12,493,376
03/18/2026
14.46
14.67
13.93
14.10
-3.95%
18,597,866
03/17/2026
14.22
14.99
14.18
14.68
+1.94%
14,783,590
03/16/2026
14.63
14.88
14.18
14.40
+2.56%
18,671,434
03/13/2026
15.00
15.56
14.01
14.04
-3.17%
19,874,712
03/12/2026
14.46
14.75
13.93
14.50
-2.09%
16,202,916
03/11/2026
14.68
15.27
14.35
14.81
+1.16%
15,230,506
03/10/2026
14.85
15.39
14.53
14.64
-0.41%
15,746,618
03/09/2026
13.91
14.79
13.57
14.70
+3.78%
17,254,422
03/06/2026
15.06
15.09
13.94
14.17
-9.20%
20,747,719
03/05/2026
16.45
16.61
15.05
15.60
-5.63%
21,039,009
03/04/2026
15.71
17.02
15.52
16.53
+8.11%
21,174,744
03/03/2026
15.92
16.29
15.15
15.29
-6.94%
24,626,126
03/02/2026
15.60
16.90
15.50
16.43
+0.86%
19,694,042
03/02/2026
-$2.03 Earnings
02/27/2026
16.69
16.94
15.78
16.29
-4.68%
15,497,715
02/26/2026
16.80
17.22
16.54
17.09
+0.06%
12,662,558
02/25/2026
17.03
17.41
16.74
17.08
+3.52%
17,540,098
02/24/2026
15.79
16.78
15.39
16.50
+5.43%
17,052,077
02/23/2026
15.17
15.99
15.10
15.65
-0.19%
14,920,940
02/20/2026
16.20
17.19
15.41
15.68
-3.33%
20,495,644
02/19/2026
15.27
16.25
15.12
16.22
+4.71%
17,510,406
02/18/2026
15.25
16.06
15.05
15.49
+5.73%
26,762,832
02/17/2026
14.78
15.07
14.09
14.65
-3.75%
17,213,254
02/13/2026
14.39
15.62
14.01
15.22
+7.18%
19,809,673
02/12/2026
14.78
15.18
13.94
14.20
-4.05%
21,918,558
02/11/2026
14.95
15.12
14.28
14.80
-0.20%
17,062,489
02/10/2026
14.50
15.32
14.50
14.83
-0.94%
14,746,536
02/09/2026
13.90
15.12
13.80
14.97
+3.60%
18,191,263
02/06/2026
13.01
14.57
12.81
14.45
+19.82%
25,278,003
02/05/2026
13.64
14.18
11.81
12.06
-14.71%
32,921,090
02/04/2026
15.02
15.11
13.46
14.14
-7.82%
26,099,903
02/03/2026
15.47
16.20
14.72
15.34
+0.13%
18,849,662
02/02/2026
15.09
15.79
14.80
15.32
-0.97%
15,999,731
01/30/2026
16.44
16.59
15.25
15.47
-8.84%
19,706,741
01/29/2026
17.22
17.30
16.05
16.97
-3.30%
18,693,900
01/28/2026
17.72
18.04
17.17
17.55
0.00%
14,628,657
01/27/2026
16.32
17.71
16.19
17.55
+8.13%
18,849,012
01/26/2026
17.16
17.17
16.20
16.23
-6.08%
20,019,387
01/23/2026
17.07
18.45
16.55
17.28
+1.17%
22,985,448
01/22/2026
17.41
17.68
16.80
17.08
-0.99%
13,647,176
01/21/2026
18.25
18.75
16.96
17.25
-4.70%
21,079,177
01/20/2026
17.84
18.98
17.80
18.10
-5.93%
25,353,356
01/16/2026
17.73
19.39
17.30
19.24
+16.11%
53,701,058
01/15/2026
16.90
17.33
16.51
16.57
-4.27%
15,568,033
01/14/2026
17.30
17.94
16.76
17.31
+3.34%
27,729,097
01/13/2026
16.66
16.95
16.15
16.75
+1.82%
19,757,475
01/12/2026
15.30
16.46
14.99
16.45
+7.38%
20,866,171