Riot Platforms, Inc. (RIOT)
NASDAQ:RIOT
Want to see RIOT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2026
26.73
28.54
26.46
27.74
27.74
+2.97%
19,167,801
1.07
May 27, 2026
26.49
27.39
25.67
26.94
26.94
+3.30%
16,779,779
0.94
May 26, 2026
25.16
26.30
25.14
26.08
26.08
+6.49%
16,733,961
0.94
May 22, 2026
24.59
25.07
24.31
24.49
24.49
+0.08%
11,154,150
0.62
May 21, 2026
23.90
24.77
23.63
24.47
24.47
+3.38%
13,551,680
0.76
May 20, 2026
23.15
24.20
22.77
23.67
23.67
+4.53%
13,231,220
0.73
May 19, 2026
22.64
23.12
21.73
22.65
22.65
-2.31%
14,841,010
0.82
May 18, 2026
23.53
23.57
22.51
23.18
23.18
-1.32%
17,103,570
0.94
May 15, 2026
23.71
24.15
23.08
23.49
23.49
-4.59%
14,080,180
0.77
May 14, 2026
24.92
25.20
23.87
24.62
24.62
-1.20%
13,477,320
0.75
May 13, 2026
24.80
25.30
24.06
24.92
24.92
+1.67%
14,118,050
0.78
May 12, 2026
24.54
25.01
23.41
24.51
24.51
-3.28%
18,226,160
1.00
May 11, 2026
23.85
25.86
23.85
25.34
25.34
+5.23%
18,666,010
1.03
May 08, 2026
24.41
24.47
23.14
24.08
24.08
-0.12%
17,796,289
0.98
May 07, 2026
23.42
24.14
22.88
24.11
24.11
+1.73%
26,355,529
1.46
May 06, 2026
22.40
23.74
22.33
23.70
23.70
+16.46%
37,286,488
2.09
May 05, 2026
19.20
20.42
19.06
20.35
20.35
+8.94%
20,934,500
1.16
May 04, 2026
18.62
19.10
18.16
18.68
18.68
+0.97%
18,822,221
1.04
May 01, 2026
18.51
19.50
18.17
18.50
18.50
+7.31%
32,904,609
1.84
Apr 30, 2026
16.25
17.28
16.20
17.24
17.24
+7.88%
22,665,891
1.27
Apr 29, 2026
16.57
16.57
15.31
15.98
15.98
-3.56%
18,237,180
1.02
Apr 28, 2026
17.53
17.57
16.50
16.57
16.57
-9.35%
21,014,430
1.18
Apr 27, 2026
18.49
18.89
18.01
18.28
18.28
-1.77%
14,958,460
0.84
Apr 24, 2026
18.58
19.07
18.27
18.61
18.61
+2.20%
20,818,439
1.17
Apr 23, 2026
18.29
18.99
17.79
18.21
18.21
-1.46%
14,607,030
0.82
Apr 22, 2026
18.11
18.67
18.10
18.48
18.48
+6.15%
16,518,631
0.92
Apr 21, 2026
18.29
18.31
17.35
17.41
17.41
-3.87%
16,427,449
0.92
Apr 20, 2026
17.96
18.53
17.57
18.11
18.11
0.00%
22,124,949
1.24
Apr 17, 2026
17.48
18.48
17.05
18.11
18.11
+7.03%
20,578,410
1.15
Apr 16, 2026
17.58
17.69
16.16
16.92
16.92
-2.87%
23,724,510
1.35
Apr 15, 2026
17.74
17.95
16.60
17.42
17.42
-3.86%
31,416,330
1.75
Apr 14, 2026
18.05
18.91
17.80
18.12
18.12
+4.32%
17,906,939
1.00
Apr 13, 2026
16.20
17.44
15.94
17.37
17.37
+4.64%
14,040,300
0.78
Apr 10, 2026
16.74
17.15
16.57
16.60
16.60
-0.54%
13,953,810
0.77
Apr 09, 2026
16.00
17.18
15.97
16.69
16.69
+3.60%
18,245,180
1.00
Apr 08, 2026
15.49
16.32
15.33
16.11
16.11
+13.53%
28,345,660
1.57
Apr 07, 2026
13.30
14.20
13.24
14.19
14.19
+4.96%
14,780,900
0.82
Apr 06, 2026
12.96
13.71
12.95
13.52
13.52
+5.13%
12,020,400
0.66
Apr 03, 2026
11.91
13.00
11.75
12.86
12.86
0.00%
0
0.00
Apr 02, 2026
11.91
13.00
11.75
12.86
12.86
+2.47%
14,490,960
0.79
Apr 01, 2026
12.66
12.87
12.42
12.55
12.55
+1.54%
13,290,910
0.72
Mar 31, 2026
12.16
12.48
11.52
12.36
12.36
+4.48%
18,024,949
0.99
Mar 30, 2026
12.91
13.06
11.50
11.83
11.83
-7.58%
16,882,471
0.93
Mar 27, 2026
13.66
13.67
12.66
12.80
12.80
-8.60%
17,483,230
0.97
Mar 26, 2026
14.83
14.90
13.64
14.01
14.01
-7.62%
14,634,250
0.82
Mar 25, 2026
14.80
15.25
14.47
15.16
15.16
+5.79%
15,978,840
0.90
Mar 24, 2026
14.16
14.73
14.03
14.33
14.33
-0.28%
13,261,890
0.75
Mar 23, 2026
13.41
14.59
13.41
14.37
14.37
+7.40%
16,487,869
0.95
Mar 20, 2026
14.03
14.10
13.01
13.38
13.38
-5.37%
15,531,230
0.89
Mar 19, 2026
13.70
14.35
13.25
14.14
14.14
+0.28%
12,430,010
0.72
Rows: