MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RIOT — Riot Platforms, Inc. Common Stock
NasdaqRiot Platforms, Inc. Common Stock
$16.84
-1.70(-9.17%)
- O
- 18.11
- H
- 18.20
- L
- 16.36
- V
- 30.52M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$16.84
Period Return+120.71%
Period High$30.32
Period Low$6.96
Avg Daily Volume25.03M
Total Trading Days365
RIOT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $18.11 | $18.20 | $16.36 | $16.84 | $-1.70 | -9.17% | 30,520,215 | $17.01 | $16.36 $18.20 |
| Oct 7, 2026 | $18.40 | $18.61 | $17.84 | $18.54 | $-0.39 | -2.06% | 16,368,967 | $18.31 | $17.84 $18.61 |
| Oct 6, 2026 | $19.46 | $19.73 | $18.90 | $18.93 | $-0.39 | -2.02% | 15,264,515 | $19.22 | $18.90 $19.73 |
| Oct 5, 2026 | $19.84 | $19.89 | $18.95 | $19.32 | $-0.41 | -2.08% | 13,053,551 | $19.25 | $18.95 $19.89 |
| Oct 2, 2026 | $20.22 | $21.09 | $19.35 | $19.73 | +$0.12 | +0.61% | 16,581,301 | $20.08 | $19.35 $21.09 |
| Oct 1, 2026 | $20.15 | $20.25 | $18.76 | $19.61 | $-0.54 | -2.68% | 19,855,313 | $19.36 | $18.76 $20.25 |
| Sep 30, 2026 | $21.78 | $21.80 | $20.12 | $20.15 | $-1.24 | -5.80% | 12,906,119 | $20.55 | $20.12 $21.80 |
| Sep 29, 2026 | $22.12 | $22.36 | $21.35 | $21.39 | $-0.23 | -1.06% | 11,872,856 | $21.69 | $21.35 $22.36 |
| Sep 28, 2026 | $22.50 | $22.85 | $21.57 | $21.62 | $-1.38 | -6.00% | 12,550,397 | $21.98 | $21.57 $22.85 |
| Sep 25, 2026 | $23.53 | $23.64 | $22.31 | $23.00 | $-0.48 | -2.04% | 16,677,920 | $22.91 | $22.31 $23.64 |
| Sep 24, 2026 | $24.10 | $24.92 | $23.45 | $23.48 | $-1.21 | -4.90% | 21,980,069 | $23.88 | $23.45 $24.92 |
| Sep 23, 2026 | $24.52 | $25.27 | $24.42 | $24.69 | $-0.24 | -0.96% | 16,807,654 | $24.87 | $24.42 $25.27 |
| Sep 22, 2026 | $23.75 | $25.39 | $23.70 | $24.93 | +$0.75 | +3.10% | 19,494,814 | $24.84 | $23.70 $25.39 |
| Sep 21, 2026 | $24.80 | $25.07 | $23.97 | $24.18 | +$0.43 | +1.81% | 21,917,343 | $24.55 | $23.97 $25.07 |
| Sep 18, 2026 | $22.64 | $24.09 | $22.20 | $23.75 | +$1.87 | +8.55% | 24,627,333 | $23.35 | $22.20 $24.09 |
| Sep 17, 2026 | $21.31 | $22.07 | $20.65 | $21.88 | +$1.53 | +7.52% | 17,163,298 | $21.64 | $20.65 $22.07 |
| Sep 16, 2026 | $20.00 | $20.94 | $19.85 | $20.35 | +$0.65 | +3.30% | 16,160,469 | $20.37 | $19.85 $20.94 |
| Sep 15, 2026 | $20.55 | $20.72 | $19.52 | $19.70 | $-1.25 | -5.97% | 13,687,717 | $19.91 | $19.52 $20.72 |
| Sep 14, 2026 | $20.45 | $21.41 | $20.10 | $20.95 | $-0.52 | -2.42% | 11,048,946 | $20.76 | $20.10 $21.41 |
| Sep 11, 2026 | $21.42 | $22.05 | $20.95 | $21.47 | +$0.52 | +2.48% | 11,626,805 | $21.54 | $20.95 $22.05 |
| Sep 10, 2026 | $21.21 | $21.81 | $20.78 | $20.95 | $-1.12 | -5.07% | 10,256,919 | $21.16 | $20.78 $21.81 |
| Sep 9, 2026 | $22.55 | $22.70 | $21.61 | $22.07 | $-0.19 | -0.85% | 14,783,783 | $22.01 | $21.61 $22.70 |
| Sep 8, 2026 | $21.76 | $22.87 | $21.65 | $22.26 | +$0.46 | +2.11% | 14,851,578 | $22.33 | $21.65 $22.87 |
| Sep 4, 2026 | $20.74 | $21.83 | $20.66 | $21.80 | +$0.66 | +3.12% | 15,368,624 | $21.47 | $20.66 $21.83 |
| Sep 3, 2026 | $18.71 | $21.21 | $18.47 | $21.14 | +$2.51 | +13.44% | 23,421,227 | $20.45 | $18.47 $21.21 |
| Sep 2, 2026 | $17.65 | $18.89 | $17.39 | $18.64 | +$0.85 | +4.75% | 13,856,198 | $18.26 | $17.39 $18.89 |
| Sep 1, 2026 | $18.40 | $18.54 | $17.68 | $17.79 | $-1.21 | -6.34% | 15,002,099 | $17.98 | $17.68 $18.54 |
| Aug 31, 2026 | $18.83 | $19.04 | $18.12 | $19.00 | +$0.01 | +0.03% | 10,906,653 | $18.60 | $18.12 $19.04 |
| Aug 28, 2026 | $20.52 | $20.61 | $18.75 | $18.99 | $-1.89 | -9.05% | 17,344,620 | $19.36 | $18.75 $20.61 |
| Aug 27, 2026 | $21.13 | $21.86 | $20.65 | $20.88 | +$0.27 | +1.31% | 15,330,867 | $21.10 | $20.65 $21.86 |