13.41
price down icon0.81%   -0.11
pre-market  Pre-market:  12.26   -1.15   -8.58%
loading

Riot Platforms Inc Stock (RIOT) Price History

The historical daily chart and data for Riot Platforms Inc stock (RIOT), adjusted for splits and dividends, show that the latest closing stock price as of July 31, 2025, is $13.41.
  • Riot Platforms Inc all-time high stock price is $79.50, occurred on February 17, 2021.
  • The lowest Riot Platforms Inc stock price recorded was $0.53 on March 12, 2020. Since then, Riot Platforms Inc's stock price has risen over 2,430% to $13.41 now.
  • The 52-week high stock price for RIOT is $15.87, representing a 18.34% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for RIOT is $6.19, indicating a -53.84% decrease from the current share price, occurred on April 17, 2025.
  • The closing price of Riot Platforms Inc (RIOT) stock in the beginning of 2024 was $22.75. The stock closed the year at $3.39, a loss of over -85.10% for the year.
The table below shows more information about RIOT historical price data:
Date High Low High - Low Volume % Change
Jul 31, 2025 $13.84 $13.30 $0.54 28,235,232.0 -0.81%
Jul 30, 2025 $13.98 $13.23 $0.75 21,141,128.0 -0.59%
Jul 29, 2025 $14.60 $13.29 $1.31 31,178,659.0 -6.27%
Jul 28, 2025 $14.65 $14.01 $0.64 47,898,490.0 -0.21%
Jul 25, 2025 $14.74 $13.92 $0.82 43,064,342.0 -1.02%
Jul 24, 2025 $14.93 $14.08 $0.85 59,678,381.0 +2.44%
Jul 23, 2025 $14.35 $14.02 $0.3288 15,507,990.0 +0.49%
Jul 22, 2025 $14.36 $13.65 $0.705 55,012,717.0 +1.78%
Jul 21, 2025 $15.34 $13.93 $1.41 127,729,396.0 +1.15%
Jul 18, 2025 $14.12 $13.24 $0.88 54,743,399.0 +3.98%
Jul 17, 2025 $13.48 $12.33 $1.15 49,544,174.0 +6.05%
Jul 16, 2025 $12.88 $12.44 $0.435 30,399,878.0 +3.88%
Jul 15, 2025 $12.40 $11.90 $0.505 30,131,904.0 -3.28%
Jul 14, 2025 $13.65 $12.26 $1.39 53,297,447.0 +0.72%
Jul 11, 2025 $13.03 $12.34 $0.69 31,328,955.0 -1.35%
Jul 10, 2025 $12.77 $11.96 $0.815 29,290,929.0 +2.86%
Jul 09, 2025 $12.29 $11.41 $0.88 29,993,194.0 +5.79%
Jul 08, 2025 $12.00 $11.55 $0.445 18,266,447.0 +0.17%
Jul 07, 2025 $11.88 $10.93 $0.95 26,415,767.0 -5.09%
Jul 03, 2025 $12.73 $12.04 $0.685 27,628,722.0 -0.25%
Jul 02, 2025 $12.27 $11.48 $0.785 43,983,121.0 +8.25%

Riot Platforms Inc Stock (RIOT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Riot Platforms Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RIOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Riot Platforms Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Riot Platforms Inc Stock (RIOT) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $15.34 $10.93 $4.41 932,017,426.0 +18.67%
Jun, 2025 $11.44 $7.99 $3.45 876,508,623.0 +40.02%
May, 2025 $9.52 $7.40 $2.12 670,521,857.0 +11.46%
Apr, 2025 $8.06 $6.19 $1.87 573,881,907.0 +1.69%
Mar, 2025 $10.15 $6.87 $3.28 464,169,131.0 -23.28%
Feb, 2025 $12.54 $8.52 $4.03 521,078,254.0 -21.89%
Jan, 2025 $14.54 $10.21 $4.33 712,657,589.0 +16.36%

Riot Platforms Inc Stock (RIOT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.70 $10.02 $4.68 746,381,808.0 -17.00%
Nov, 2024 $15.87 $8.71 $7.15 688,608,603.0 +36.90%
Oct, 2024 $11.19 $6.98 $4.21 485,448,141.0 +24.53%
Sep, 2024 $8.07 $6.36 $1.71 324,635,915.0 -1.46%
Aug, 2024 $10.26 $7.25 $3.01 367,181,093.0 -26.10%
Jul, 2024 $13.09 $8.92 $4.17 526,626,105.0 +11.49%
Jun, 2024 $11.21 $8.81 $2.40 449,455,472.0 -6.16%
May, 2024 $11.34 $9.19 $2.15 418,498,410.0 -3.66%
Apr, 2024 $12.65 $7.80 $4.85 550,925,156.0 -17.40%
Mar, 2024 $14.99 $10.49 $4.50 473,776,980.0 -13.31%
Feb, 2024 $18.36 $10.25 $8.11 558,881,883.0 +29.54%
Jan, 2024 $17.11 $9.63 $7.47 619,004,785.0 -29.54%

Riot Platforms Inc Stock (RIOT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.75 $12.71 $6.04 719,780,771.0 +23.27%
Nov, 2023 $13.29 $9.33 $3.96 507,388,293.0 +28.32%
Oct, 2023 $11.37 $8.61 $2.76 482,820,495.0 +4.82%
Sep, 2023 $11.65 $8.82 $2.83 317,727,660.0 -17.80%
Aug, 2023 $19.20 $10.06 $9.14 432,099,743.0 -38.71%
Jul, 2023 $20.65 $11.86 $8.79 554,849,485.0 +56.68%
Jun, 2023 $12.71 $9.42 $3.29 442,879,103.0 -1.50%
May, 2023 $12.90 $10.20 $2.70 449,044,660.0 +0.33%
Apr, 2023 $14.43 $8.76 $5.67 511,989,507.0 +19.72%
Mar, 2023 $10.10 $5.16 $4.94 459,888,718.0 +59.84%
Feb, 2023 $7.78 $5.18 $2.60 292,547,597.0 -0.32%
Jan, 2023 $6.84 $3.30 $3.54 360,982,306.0 +84.96%
capital_markets JEF
$57.66
price down icon 1.59%
$153.68
price up icon 1.82%
capital_markets TW
$138.55
price down icon 5.18%
capital_markets NMR
$6.65
price down icon 1.19%
$395.73
price down icon 0.82%
$183.52
price down icon 3.66%
Cap:     |  Volume (24h):