Riot Platforms, Inc. (RIOT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 21.94 | 22.17 | 20.32 | 20.52 | -3.25% | 12,223,200 |
| 2026-08-06 | 21.03 | 22.55 | 20.57 | 21.21 | -1.35% | 16,303,000 |
| 2026-08-05 | 22.61 | 23.84 | 21.41 | 21.50 | -0.28% | 29,337,800 |
| 2026-08-04 | 21.27 | 22.32 | 20.84 | 21.56 | +0.65% | 17,392,800 |
| 2026-08-03 | 19.62 | 21.67 | 19.36 | 21.42 | +6.20% | 16,523,300 |
| 2026-07-31 | 22.98 | 23.15 | 20.02 | 20.17 | -8.82% | 20,987,900 |
| 2026-07-30 | 20.03 | 22.70 | 19.96 | 22.12 | +21.27% | 25,693,700 |
| 2026-07-29 | 21.00 | 21.05 | 18.13 | 18.24 | -14.12% | 23,230,900 |
| 2026-07-28 | 21.05 | 21.48 | 20.05 | 21.24 | -3.32% | 16,283,800 |
| 2026-07-27 | 22.60 | 22.91 | 21.15 | 21.97 | -2.49% | 13,968,200 |
| 2026-07-24 | 23.26 | 23.75 | 22.35 | 22.53 | -5.57% | 14,526,500 |
| 2026-07-23 | 23.36 | 25.17 | 23.30 | 23.86 | +2.05% | 24,200,600 |
| 2026-07-22 | 20.96 | 23.64 | 20.81 | 23.38 | +8.79% | 28,117,000 |
| 2026-07-21 | 20.30 | 21.77 | 20.02 | 21.49 | +7.99% | 17,596,400 |
| 2026-07-20 | 18.76 | 20.14 | 18.68 | 19.90 | +8.98% | 19,360,500 |
| 2026-07-17 | 18.02 | 19.07 | 17.44 | 18.26 | -2.98% | 16,294,400 |
| 2026-07-16 | 19.45 | 19.70 | 18.29 | 18.82 | -6.37% | 17,596,700 |
| 2026-07-15 | 20.17 | 20.65 | 19.36 | 20.10 | -0.45% | 13,341,700 |
| 2026-07-14 | 21.20 | 21.57 | 19.57 | 20.19 | +0.00% | 13,881,400 |
| 2026-07-13 | 20.75 | 20.93 | 19.41 | 20.19 | -3.70% | 16,013,400 |
| 2026-07-10 | 21.55 | 21.81 | 20.56 | 20.96 | -2.53% | 12,014,100 |
| 2026-07-09 | 22.02 | 22.42 | 21.23 | 21.51 | +1.99% | 14,902,100 |
| 2026-07-08 | 21.23 | 21.83 | 20.48 | 21.09 | -0.38% | 14,044,600 |
| 2026-07-07 | 22.20 | 22.40 | 20.51 | 21.17 | -7.43% | 12,750,100 |
| 2026-07-06 | 22.81 | 24.39 | 22.70 | 22.87 | +3.44% | 17,605,500 |
| 2026-07-02 | 23.91 | 24.00 | 21.58 | 22.11 | -7.72% | 18,781,800 |
| 2026-07-01 | 26.86 | 26.88 | 23.72 | 23.96 | -12.49% | 21,716,100 |
| 2026-06-30 | 27.35 | 27.53 | 26.30 | 27.38 | -1.33% | 16,741,000 |
| 2026-06-29 | 28.81 | 29.11 | 26.18 | 27.75 | -2.87% | 19,202,300 |
| 2026-06-26 | 27.06 | 28.90 | 26.28 | 28.57 | +2.92% | 28,257,400 |
| 2026-06-25 | 28.23 | 28.49 | 25.56 | 27.76 | +1.24% | 16,693,400 |
| 2026-06-24 | 28.59 | 28.91 | 26.63 | 27.42 | -4.43% | 14,684,000 |
| 2026-06-23 | 27.10 | 29.55 | 26.75 | 28.69 | +0.21% | 11,311,600 |
| 2026-06-22 | 28.44 | 30.32 | 28.18 | 28.63 | +1.89% | 15,859,100 |
| 2026-06-18 | 28.47 | 28.80 | 27.59 | 28.10 | +2.44% | 14,052,800 |
| 2026-06-17 | 27.26 | 28.79 | 27.09 | 27.43 | +0.04% | 11,366,000 |
| 2026-06-16 | 27.17 | 28.47 | 27.17 | 27.42 | +0.15% | 12,148,100 |
| 2026-06-15 | 28.45 | 28.48 | 27.24 | 27.38 | +2.89% | 10,722,000 |
| 2026-06-12 | 26.68 | 27.59 | 26.33 | 26.61 | +1.80% | 10,181,300 |
| 2026-06-11 | 24.23 | 26.43 | 24.09 | 26.14 | +8.55% | 15,852,100 |
| 2026-06-10 | 24.72 | 25.69 | 23.66 | 24.08 | -4.80% | 17,139,800 |
| 2026-06-09 | 26.45 | 27.20 | 23.91 | 25.30 | -1.54% | 19,281,700 |
| 2026-06-08 | 25.36 | 26.17 | 24.31 | 25.69 | +4.18% | 12,919,100 |
| 2026-06-05 | 26.51 | 26.51 | 23.98 | 24.66 | -10.23% | 18,383,900 |
| 2026-06-04 | 26.51 | 28.08 | 26.06 | 27.47 | -0.65% | 16,211,400 |
| 2026-06-03 | 27.68 | 28.64 | 27.25 | 27.65 | +1.21% | 16,040,300 |
| 2026-06-02 | 28.23 | 28.94 | 26.95 | 27.32 | -3.29% | 17,871,500 |
| 2026-06-01 | 26.57 | 28.84 | 25.85 | 28.25 | +4.21% | 18,945,700 |
| 2026-05-29 | 27.47 | 27.85 | 26.59 | 27.11 | -2.27% | 18,700,700 |
| 2026-05-28 | 26.73 | 28.54 | 26.46 | 27.74 | +2.97% | 19,167,800 |
| 2026-05-27 | 26.49 | 27.39 | 25.67 | 26.94 | +3.30% | 16,779,800 |
| 2026-05-26 | 25.16 | 26.30 | 25.14 | 26.08 | +6.49% | 16,734,000 |
| 2026-05-22 | 24.59 | 25.07 | 24.31 | 24.49 | +0.08% | 11,154,100 |
| 2026-05-21 | 23.90 | 24.77 | 23.63 | 24.47 | +3.38% | 13,551,700 |
| 2026-05-20 | 23.15 | 24.20 | 22.77 | 23.67 | +4.53% | 13,231,200 |
| 2026-05-19 | 22.64 | 23.11 | 21.73 | 22.64 | -2.31% | 14,841,000 |
| 2026-05-18 | 23.53 | 23.57 | 22.51 | 23.18 | -1.32% | 17,103,600 |
| 2026-05-15 | 23.71 | 24.14 | 23.08 | 23.49 | -4.59% | 14,080,200 |
| 2026-05-14 | 24.92 | 25.20 | 23.87 | 24.62 | -1.20% | 13,477,300 |
| 2026-05-13 | 24.80 | 25.30 | 24.05 | 24.92 | +1.67% | 14,118,100 |
| 2026-05-12 | 24.54 | 25.01 | 23.41 | 24.51 | -3.28% | 18,226,200 |
| 2026-05-11 | 23.84 | 25.86 | 23.84 | 25.34 | +5.23% | 18,705,100 |
| 2026-05-08 | 24.41 | 24.47 | 23.14 | 24.08 | -0.12% | 17,796,300 |
| 2026-05-07 | 23.42 | 24.14 | 22.88 | 24.11 | +1.73% | 26,355,500 |
| 2026-05-06 | 22.40 | 23.74 | 22.33 | 23.70 | +16.46% | 37,286,500 |
| 2026-05-05 | 19.20 | 20.42 | 19.06 | 20.35 | +8.94% | 20,934,500 |
| 2026-05-04 | 18.62 | 19.10 | 18.16 | 18.68 | +0.97% | 18,822,200 |
| 2026-05-01 | 18.51 | 19.50 | 18.17 | 18.50 | +7.31% | 32,904,600 |
| 2026-04-30 | 16.25 | 17.28 | 16.20 | 17.24 | +7.88% | 22,665,900 |
| 2026-04-29 | 16.57 | 16.57 | 15.31 | 15.98 | -3.56% | 18,305,800 |
| 2026-04-28 | 17.53 | 17.57 | 16.50 | 16.57 | -9.35% | 21,014,400 |
| 2026-04-27 | 18.49 | 18.89 | 18.01 | 18.28 | -1.77% | 14,958,500 |
| 2026-04-24 | 18.57 | 19.07 | 18.27 | 18.61 | +2.20% | 20,818,400 |
| 2026-04-23 | 18.29 | 18.98 | 17.79 | 18.21 | -1.46% | 14,607,000 |
| 2026-04-22 | 18.11 | 18.67 | 18.10 | 18.48 | +6.15% | 16,518,600 |
| 2026-04-21 | 18.29 | 18.31 | 17.35 | 17.41 | -3.87% | 16,427,400 |
| 2026-04-20 | 17.96 | 18.53 | 17.57 | 18.11 | +0.00% | 22,124,900 |
| 2026-04-17 | 17.48 | 18.48 | 17.05 | 18.11 | +7.03% | 20,578,400 |
| 2026-04-16 | 17.58 | 17.69 | 16.16 | 16.92 | -2.87% | 23,724,500 |
| 2026-04-15 | 17.73 | 17.95 | 16.60 | 17.42 | -3.86% | 31,416,300 |
| 2026-04-14 | 18.05 | 18.91 | 17.80 | 18.12 | +4.32% | 17,906,900 |
| 2026-04-13 | 16.20 | 17.44 | 15.94 | 17.37 | +4.64% | 14,040,300 |
| 2026-04-10 | 16.74 | 17.15 | 16.57 | 16.60 | -0.54% | 13,953,800 |
| 2026-04-09 | 16.00 | 17.18 | 15.96 | 16.69 | +3.60% | 18,245,200 |
| 2026-04-08 | 15.49 | 16.32 | 15.33 | 16.11 | +13.53% | 28,412,100 |
| 2026-04-07 | 13.30 | 14.20 | 13.24 | 14.19 | +4.96% | 14,780,900 |
| 2026-04-06 | 12.96 | 13.71 | 12.95 | 13.52 | +5.13% | 12,020,400 |
| 2026-04-02 | 11.91 | 13.00 | 11.75 | 12.86 | +2.47% | 14,491,000 |
| 2026-04-01 | 12.66 | 12.87 | 12.42 | 12.55 | +1.54% | 13,290,900 |
| 2026-03-31 | 12.16 | 12.48 | 11.52 | 12.36 | +4.48% | 18,025,000 |
| 2026-03-30 | 12.90 | 13.06 | 11.50 | 11.83 | -7.58% | 16,882,500 |
| 2026-03-27 | 13.66 | 13.67 | 12.66 | 12.80 | -8.60% | 17,530,700 |
| 2026-03-26 | 14.83 | 14.90 | 13.64 | 14.01 | -7.62% | 14,665,400 |
| 2026-03-25 | 14.80 | 15.25 | 14.47 | 15.16 | +5.79% | 16,018,100 |
| 2026-03-24 | 14.16 | 14.73 | 14.03 | 14.33 | -0.28% | 13,309,100 |
| 2026-03-23 | 13.41 | 14.59 | 13.41 | 14.37 | +7.40% | 16,517,600 |
| 2026-03-20 | 14.03 | 14.10 | 13.01 | 13.38 | -5.37% | 15,573,500 |
| 2026-03-19 | 13.70 | 14.35 | 13.25 | 14.14 | +0.28% | 12,493,400 |
| 2026-03-18 | 14.46 | 14.67 | 13.93 | 14.10 | -3.95% | 18,597,900 |
| 2026-03-17 | 14.22 | 14.99 | 14.18 | 14.68 | +1.94% | 14,784,800 |
| 2026-03-16 | 14.63 | 14.88 | 14.18 | 14.40 | +2.56% | 18,671,400 |
| 2026-03-13 | 15.00 | 15.56 | 14.01 | 14.04 | -3.17% | 19,874,700 |
| 2026-03-12 | 14.46 | 14.75 | 13.93 | 14.50 | -2.09% | 16,202,900 |
| 2026-03-11 | 14.68 | 15.27 | 14.35 | 14.81 | +1.16% | 15,230,500 |
| 2026-03-10 | 14.85 | 15.39 | 14.53 | 14.64 | -0.41% | 15,746,600 |
| 2026-03-09 | 13.91 | 14.79 | 13.57 | 14.70 | +3.78% | 17,254,400 |
| 2026-03-06 | 15.05 | 15.09 | 13.94 | 14.16 | -9.20% | 20,747,700 |
| 2026-03-05 | 16.45 | 16.61 | 15.05 | 15.60 | -5.63% | 21,039,000 |
| 2026-03-04 | 15.71 | 17.02 | 15.52 | 16.53 | +8.11% | 21,174,700 |
| 2026-03-03 | 15.91 | 16.29 | 15.15 | 15.29 | -6.94% | 24,626,100 |
| 2026-03-02 | 15.60 | 16.90 | 15.50 | 16.43 | +0.86% | 19,694,000 |
| 2026-02-27 | 16.69 | 16.94 | 15.78 | 16.29 | -4.68% | 15,497,700 |
| 2026-02-26 | 16.80 | 17.22 | 16.54 | 17.09 | +0.06% | 12,662,600 |
| 2026-02-25 | 17.03 | 17.41 | 16.73 | 17.08 | +3.52% | 17,540,100 |
| 2026-02-24 | 15.79 | 16.78 | 15.39 | 16.50 | +5.43% | 17,052,100 |
| 2026-02-23 | 15.17 | 15.99 | 15.10 | 15.65 | -0.19% | 14,920,900 |
| 2026-02-20 | 16.20 | 17.18 | 15.41 | 15.68 | -3.33% | 20,495,600 |
| 2026-02-19 | 15.27 | 16.25 | 15.12 | 16.22 | +4.71% | 17,510,400 |
| 2026-02-18 | 15.25 | 16.06 | 15.05 | 15.49 | +5.73% | 26,762,800 |
| 2026-02-17 | 14.78 | 15.06 | 14.09 | 14.65 | -3.75% | 17,213,300 |
| 2026-02-13 | 14.39 | 15.62 | 14.01 | 15.22 | +7.18% | 19,809,700 |
| 2026-02-12 | 14.78 | 15.18 | 13.94 | 14.20 | -4.05% | 21,918,600 |
| 2026-02-11 | 14.95 | 15.12 | 14.28 | 14.80 | -0.20% | 17,062,500 |
| 2026-02-10 | 14.50 | 15.32 | 14.50 | 14.83 | -0.94% | 14,746,500 |
| 2026-02-09 | 13.90 | 15.12 | 13.80 | 14.97 | +3.60% | 18,191,300 |
| 2026-02-06 | 13.01 | 14.56 | 12.81 | 14.45 | +19.82% | 25,278,000 |
| 2026-02-05 | 13.64 | 14.18 | 11.81 | 12.06 | -14.71% | 32,921,100 |
| 2026-02-04 | 15.02 | 15.11 | 13.46 | 14.14 | -7.82% | 26,099,900 |
| 2026-02-03 | 15.47 | 16.20 | 14.72 | 15.34 | +0.13% | 18,849,700 |
| 2026-02-02 | 15.09 | 15.79 | 14.80 | 15.32 | -0.97% | 15,999,700 |
| 2026-01-30 | 16.44 | 16.59 | 15.25 | 15.47 | -8.84% | 19,706,700 |
| 2026-01-29 | 17.22 | 17.30 | 16.05 | 16.97 | -3.30% | 18,693,900 |
| 2026-01-28 | 17.72 | 18.04 | 17.17 | 17.55 | +0.00% | 14,628,700 |
| 2026-01-27 | 16.32 | 17.71 | 16.19 | 17.55 | +8.13% | 18,849,000 |
| 2026-01-26 | 17.16 | 17.17 | 16.20 | 16.23 | -6.08% | 20,019,400 |
| 2026-01-23 | 17.07 | 18.45 | 16.55 | 17.28 | +1.17% | 22,985,400 |
| 2026-01-22 | 17.41 | 17.68 | 16.80 | 17.08 | -0.99% | 13,647,200 |
| 2026-01-21 | 18.25 | 18.75 | 16.96 | 17.25 | -4.70% | 21,079,200 |
| 2026-01-20 | 17.84 | 18.98 | 17.80 | 18.10 | -5.93% | 25,353,400 |
| 2026-01-16 | 17.73 | 19.39 | 17.30 | 19.24 | +16.11% | 53,701,100 |
| 2026-01-15 | 16.90 | 17.33 | 16.51 | 16.57 | -4.27% | 15,568,000 |
| 2026-01-14 | 17.30 | 17.94 | 16.76 | 17.31 | +3.34% | 27,729,100 |
| 2026-01-13 | 16.66 | 16.95 | 16.15 | 16.75 | +1.82% | 19,757,500 |
| 2026-01-12 | 15.30 | 16.46 | 14.99 | 16.45 | +7.38% | 20,866,200 |
| 2026-01-09 | 15.50 | 16.09 | 15.20 | 15.32 | +1.26% | 16,439,500 |
| 2026-01-08 | 15.05 | 15.49 | 14.84 | 15.13 | -0.92% | 13,371,900 |
| 2026-01-07 | 14.93 | 15.35 | 14.59 | 15.27 | +1.94% | 17,491,900 |
| 2026-01-06 | 14.79 | 15.25 | 14.38 | 14.98 | +1.28% | 14,039,800 |
| 2026-01-05 | 14.75 | 14.96 | 14.36 | 14.79 | +4.45% | 14,201,200 |
| 2026-01-02 | 13.01 | 14.39 | 12.65 | 14.16 | +11.76% | 21,653,500 |
| 2025-12-31 | 12.77 | 13.07 | 12.62 | 12.67 | -0.24% | 10,971,600 |
| 2025-12-30 | 13.37 | 13.48 | 12.70 | 12.70 | -3.86% | 13,824,400 |
| 2025-12-29 | 13.15 | 13.65 | 13.04 | 13.21 | -1.71% | 8,623,500 |
| 2025-12-26 | 13.93 | 13.95 | 13.38 | 13.44 | -3.45% | 8,972,100 |
| 2025-12-24 | 13.84 | 13.93 | 13.54 | 13.92 | +1.83% | 4,460,600 |
| 2025-12-23 | 14.08 | 14.23 | 13.63 | 13.67 | -5.07% | 11,055,500 |
| 2025-12-22 | 15.03 | 15.09 | 14.29 | 14.40 | -0.69% | 13,007,900 |
| 2025-12-19 | 13.72 | 14.64 | 13.69 | 14.50 | +8.37% | 19,399,800 |
| 2025-12-18 | 13.47 | 13.73 | 13.12 | 13.38 | +3.24% | 14,402,700 |
| 2025-12-17 | 13.67 | 13.99 | 12.84 | 12.96 | -3.79% | 14,833,700 |
| 2025-12-16 | 13.57 | 13.86 | 13.07 | 13.47 | -1.75% | 13,951,400 |
| 2025-12-15 | 15.29 | 15.29 | 13.57 | 13.71 | -10.39% | 19,176,500 |
| 2025-12-12 | 15.74 | 16.27 | 15.03 | 15.30 | -2.86% | 18,277,400 |
| 2025-12-11 | 15.20 | 15.80 | 14.66 | 15.75 | +1.16% | 21,134,900 |
| 2025-12-10 | 15.32 | 15.82 | 15.11 | 15.57 | +0.39% | 14,876,200 |
| 2025-12-09 | 14.64 | 15.96 | 14.41 | 15.51 | +3.68% | 15,477,900 |
| 2025-12-08 | 15.13 | 15.40 | 14.76 | 14.96 | +0.13% | 12,472,000 |
| 2025-12-05 | 15.33 | 15.43 | 14.70 | 14.94 | -4.17% | 15,302,800 |
| 2025-12-04 | 15.43 | 15.85 | 15.22 | 15.59 | -0.32% | 12,930,000 |
| 2025-12-03 | 15.20 | 15.68 | 14.89 | 15.64 | +2.76% | 14,094,000 |
| 2025-12-02 | 15.85 | 16.25 | 15.20 | 15.22 | -1.68% | 21,975,200 |
| 2025-12-01 | 15.24 | 15.81 | 14.88 | 15.48 | -4.03% | 19,149,400 |
| 2025-11-28 | 15.72 | 16.65 | 15.56 | 16.13 | +7.82% | 21,219,100 |
| 2025-11-26 | 14.57 | 15.24 | 14.23 | 14.96 | +3.96% | 19,374,700 |
| 2025-11-25 | 13.63 | 14.44 | 13.13 | 14.39 | +3.67% | 21,051,300 |
| 2025-11-24 | 13.05 | 13.91 | 12.83 | 13.88 | +9.21% | 17,483,100 |
| 2025-11-21 | 12.50 | 12.91 | 12.04 | 12.71 | -0.55% | 18,271,700 |
| 2025-11-20 | 14.08 | 14.33 | 12.74 | 12.78 | -4.27% | 21,872,500 |
| 2025-11-19 | 13.97 | 14.46 | 13.04 | 13.35 | -4.23% | 21,392,400 |
| 2025-11-18 | 13.63 | 14.24 | 13.46 | 13.94 | +0.43% | 18,309,400 |
| 2025-11-17 | 13.77 | 14.23 | 13.34 | 13.88 | -0.50% | 22,867,700 |
| 2025-11-14 | 13.21 | 14.54 | 12.75 | 13.95 | +0.50% | 31,664,700 |
| 2025-11-13 | 15.06 | 15.20 | 13.60 | 13.88 | -10.22% | 28,407,500 |
| 2025-11-12 | 16.47 | 16.47 | 15.08 | 15.46 | -4.21% | 24,259,800 |
| 2025-11-11 | 16.81 | 16.82 | 15.92 | 16.14 | -6.81% | 22,278,700 |
| 2025-11-10 | 17.79 | 18.00 | 17.05 | 17.32 | +1.82% | 17,622,700 |
| 2025-11-07 | 16.59 | 17.13 | 15.97 | 17.01 | -1.90% | 22,442,100 |
| 2025-11-06 | 18.83 | 18.90 | 17.30 | 17.34 | -8.59% | 22,687,000 |
| 2025-11-05 | 19.42 | 19.73 | 18.41 | 18.97 | -1.58% | 32,493,600 |
| 2025-11-04 | 19.69 | 20.93 | 19.06 | 19.27 | -6.97% | 25,277,300 |
| 2025-11-03 | 20.89 | 21.83 | 19.95 | 20.72 | +4.75% | 33,715,600 |
| 2025-10-31 | 21.71 | 21.91 | 19.31 | 19.78 | -6.21% | 33,356,000 |
| 2025-10-30 | 21.45 | 21.83 | 20.74 | 21.09 | -4.87% | 20,561,300 |
| 2025-10-29 | 22.02 | 22.58 | 21.06 | 22.17 | +2.85% | 25,248,100 |
| 2025-10-28 | 22.95 | 23.23 | 21.43 | 21.55 | -6.28% | 22,936,600 |
| 2025-10-27 | 22.23 | 23.49 | 21.57 | 23.00 | +7.38% | 21,638,900 |
| 2025-10-24 | 21.27 | 21.89 | 20.90 | 21.42 | +4.54% | 15,624,700 |
| 2025-10-23 | 19.15 | 20.96 | 19.15 | 20.49 | +7.90% | 17,813,400 |
| 2025-10-22 | 20.22 | 20.58 | 18.39 | 18.99 | -8.13% | 20,084,800 |
| 2025-10-21 | 21.59 | 22.19 | 20.49 | 20.67 | -6.09% | 18,231,100 |
| 2025-10-20 | 21.06 | 22.55 | 20.61 | 22.01 | +9.89% | 22,037,400 |
| 2025-10-17 | 18.81 | 20.29 | 18.50 | 20.03 | +2.46% | 22,556,500 |
| 2025-10-16 | 22.11 | 22.11 | 19.40 | 19.55 | -11.66% | 22,941,100 |
| 2025-10-15 | 22.80 | 23.01 | 21.49 | 22.13 | -0.27% | 19,314,900 |
| 2025-10-14 | 20.84 | 22.93 | 20.07 | 22.19 | +2.26% | 26,294,700 |
| 2025-10-13 | 21.51 | 22.01 | 20.86 | 21.70 | +3.28% | 25,822,400 |
| 2025-10-10 | 22.89 | 23.93 | 20.64 | 21.01 | -5.70% | 36,397,200 |
| 2025-10-09 | 22.01 | 22.37 | 21.16 | 22.28 | +1.32% | 24,654,200 |
| 2025-10-08 | 21.74 | 22.41 | 21.37 | 21.99 | +2.42% | 28,859,500 |
| 2025-10-07 | 21.80 | 21.87 | 20.11 | 21.47 | -0.42% | 32,348,000 |
| 2025-10-06 | 20.47 | 22.08 | 20.10 | 21.56 | +10.91% | 40,384,700 |
| 2025-10-03 | 19.39 | 20.80 | 18.97 | 19.44 | +0.99% | 40,191,800 |
| 2025-10-02 | 19.36 | 19.66 | 18.90 | 19.25 | +1.69% | 29,498,300 |
| 2025-10-01 | 19.54 | 19.59 | 18.51 | 18.93 | -0.53% | 34,586,000 |
| 2025-09-30 | 19.64 | 19.77 | 18.76 | 19.03 | -3.79% | 43,274,300 |
| 2025-09-29 | 18.23 | 20.01 | 18.13 | 19.78 | +11.81% | 45,171,400 |
| 2025-09-26 | 17.82 | 17.96 | 16.48 | 17.69 | +5.68% | 49,095,700 |
| 2025-09-25 | 17.44 | 17.53 | 16.43 | 16.74 | -6.95% | 31,514,500 |
| 2025-09-24 | 17.84 | 20.13 | 17.78 | 17.99 | +5.39% | 59,315,300 |
| 2025-09-23 | 18.11 | 18.30 | 17.00 | 17.07 | -2.46% | 36,249,100 |
| 2025-09-22 | 17.04 | 17.73 | 16.68 | 17.50 | +0.23% | 43,066,300 |
| 2025-09-19 | 17.50 | 18.24 | 17.35 | 17.46 | -0.29% | 43,345,000 |
| 2025-09-18 | 17.95 | 18.04 | 17.39 | 17.51 | -0.62% | 30,168,500 |
| 2025-09-17 | 17.35 | 17.88 | 16.75 | 17.62 | +0.57% | 43,787,700 |
| 2025-09-16 | 16.80 | 17.75 | 16.58 | 17.52 | +5.04% | 53,945,100 |
| 2025-09-15 | 16.01 | 16.93 | 15.87 | 16.68 | +4.97% | 40,517,200 |
| 2025-09-12 | 15.89 | 15.99 | 15.54 | 15.89 | +1.53% | 39,962,200 |
| 2025-09-11 | 16.19 | 16.83 | 15.60 | 15.65 | -4.57% | 36,113,300 |
| 2025-09-10 | 15.44 | 16.42 | 15.26 | 16.40 | +7.82% | 55,199,700 |
| 2025-09-09 | 13.79 | 15.30 | 13.66 | 15.21 | +13.17% | 66,569,100 |
| 2025-09-08 | 13.29 | 13.59 | 12.97 | 13.44 | +1.13% | 42,427,800 |
| 2025-09-05 | 13.44 | 13.87 | 12.66 | 13.29 | +0.99% | 37,097,700 |
| 2025-09-04 | 13.36 | 13.49 | 12.90 | 13.16 | -2.16% | 38,251,400 |
| 2025-09-03 | 14.24 | 14.46 | 13.32 | 13.45 | -4.54% | 40,967,000 |
| 2025-09-02 | 13.30 | 14.30 | 12.97 | 14.09 | +2.40% | 46,639,400 |
| 2025-08-29 | 13.72 | 13.98 | 13.44 | 13.76 | -0.29% | 35,730,100 |
| 2025-08-28 | 13.83 | 14.17 | 13.64 | 13.80 | +1.85% | 37,356,800 |
| 2025-08-27 | 13.66 | 13.98 | 13.41 | 13.55 | -1.02% | 29,031,700 |
| 2025-08-26 | 12.97 | 13.73 | 12.88 | 13.69 | +3.09% | 35,059,200 |
| 2025-08-25 | 12.78 | 13.38 | 12.40 | 13.28 | +0.45% | 50,003,300 |
| 2025-08-22 | 12.19 | 13.52 | 12.02 | 13.22 | +7.74% | 52,236,809 |
| 2025-08-21 | 12.35 | 12.52 | 12.12 | 12.27 | -2.00% | 33,741,941 |
| 2025-08-20 | 11.85 | 12.55 | 11.21 | 12.52 | +4.68% | 38,232,992 |
| 2025-08-19 | 12.34 | 12.41 | 11.78 | 11.96 | -2.92% | 31,142,881 |
| 2025-08-18 | 11.18 | 12.48 | 11.16 | 12.32 | +8.74% | 40,044,762 |
| 2025-08-15 | 12.02 | 12.03 | 11.29 | 11.33 | -7.51% | 30,886,410 |
| 2025-08-14 | 11.37 | 12.28 | 11.22 | 12.25 | +5.69% | 34,334,793 |
| 2025-08-13 | 11.50 | 11.80 | 11.41 | 11.59 | +1.31% | 18,242,520 |
| 2025-08-12 | 11.29 | 11.52 | 11.15 | 11.44 | +2.97% | 16,929,400 |
| 2025-08-11 | 11.54 | 11.66 | 11.04 | 11.11 | +0.27% | 21,563,330 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+25.20%). Worst month: Mar (-22.21%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Riot Platforms, Inc.'s (RIOT) latest close?
20.52 on 2026-08-07, from the Closelook data lake's daily price record.
What is RIOT's 52-week high and low?
30.32 high and 10.95 low over the trailing 52 weeks, as of 2026-08-07.
What is Riot Platforms, Inc.'s strongest and weakest month historically?
Historically, RIOT's strongest calendar month has been May (average +25.20%) and its weakest Mar (average -22.21%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.