Riot Platforms, Inc. - Common Stock (NQ:RIOT)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	18.51	19.50	18.17	18.50	32,900,222	+1.26(+7.31%)
Apr 30, 2026	16.25	17.28	16.20	17.24	22,654,940	+1.26(+7.88%)
Apr 29, 2026	16.57	16.57	15.31	15.98	18,292,908	-0.59(-3.56%)
Apr 28, 2026	17.53	17.57	16.50	16.57	20,969,838	-1.71(-9.35%)
Apr 27, 2026	18.49	18.89	18.01	18.28	14,946,542	-0.33(-1.77%)
Apr 24, 2026	18.57	19.07	18.27	18.61	20,818,442	+0.40(+2.20%)
Apr 23, 2026	18.29	18.98	17.79	18.21	14,604,195	-0.27(-1.46%)
Apr 22, 2026	18.11	18.67	18.10	18.48	16,516,225	+1.07(+6.15%)
Apr 21, 2026	18.29	18.31	17.35	17.41	16,420,810	-0.70(-3.87%)
Apr 20, 2026	17.96	18.53	17.57	18.11	22,242,376	+0.00(+0.00%)
Apr 17, 2026	17.48	18.48	17.05	18.11	20,578,428	+1.19(+7.03%)
Apr 16, 2026	17.58	17.69	16.16	16.92	23,698,936	-0.50(-2.87%)
Apr 15, 2026	17.74	17.95	16.60	17.42	31,403,628	-0.70(-3.86%)
Apr 14, 2026	18.05	18.91	17.80	18.12	17,899,940	+0.75(+4.32%)
Apr 13, 2026	16.20	17.44	15.94	17.37	14,019,096	+0.77(+4.64%)
Apr 10, 2026	16.74	17.15	16.57	16.60	13,954,644	-0.09(-0.54%)
Apr 09, 2026	16.00	17.18	15.96	16.69	18,226,072	+0.58(+3.60%)
Apr 08, 2026	15.49	16.32	15.33	16.11	28,528,418	+1.92(+13.53%)
Apr 07, 2026	13.30	14.20	13.24	14.19	14,676,152	+0.68(+5.07%)
Apr 06, 2026	12.96	13.71	12.95	13.51	12,017,461	+0.65(+5.02%)
Apr 02, 2026	11.91	13.00	11.75	12.86	14,557,184	+0.31(+2.47%)
Apr 01, 2026	12.66	12.87	12.42	12.55	13,269,672	+0.19(+1.54%)
Mar 31, 2026	12.16	12.48	11.52	12.36	18,014,706	+0.53(+4.48%)
Mar 30, 2026	12.90	13.06	11.50	11.83	16,859,876	-0.97(-7.58%)
Mar 27, 2026	13.66	13.67	12.66	12.80	17,530,836	-1.21(-8.60%)
Mar 26, 2026	14.83	14.90	13.64	14.01	14,767,787	-1.15(-7.62%)
Mar 25, 2026	14.80	15.25	14.47	15.16	16,014,360	+0.83(+5.79%)
Mar 24, 2026	14.16	14.73	14.03	14.33	13,278,128	-0.04(-0.28%)
Mar 23, 2026	13.41	14.59	13.41	14.37	16,508,068	+0.99(+7.40%)
Mar 20, 2026	14.03	14.10	13.01	13.38	15,574,384	-0.76(-5.37%)
Mar 19, 2026	13.70	14.35	13.25	14.14	12,488,846	+0.04(+0.28%)
Mar 18, 2026	14.46	14.67	13.93	14.10	18,593,454	-0.58(-3.95%)
Mar 17, 2026	14.22	14.99	14.18	14.68	14,778,494	+0.28(+1.94%)
Mar 16, 2026	14.63	14.88	14.18	14.40	18,659,828	+0.36(+2.56%)
Mar 13, 2026	15.00	15.56	14.01	14.04	19,874,730	-0.46(-3.17%)
Mar 12, 2026	14.46	14.75	13.93	14.50	16,195,488	-0.31(-2.09%)
Mar 11, 2026	14.68	15.27	14.35	14.81	15,148,256	+0.17(+1.16%)
Mar 10, 2026	14.85	15.39	14.53	14.64	15,785,276	-0.06(-0.41%)
Mar 09, 2026	13.91	14.79	13.57	14.70	17,239,880	+0.54(+3.78%)
Mar 06, 2026	15.06	15.09	13.94	14.16	20,747,756	-1.44(-9.20%)
Mar 05, 2026	16.45	16.61	15.05	15.60	21,018,656	-0.93(-5.63%)
Mar 04, 2026	15.71	17.02	15.52	16.53	21,156,280	+1.24(+8.11%)
Mar 03, 2026	15.91	16.29	15.15	15.29	24,611,096	-1.14(-6.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.