Riot Platforms Stock Price History
NASDAQ: RIOTFinanceFinance: Consumer ServicesUSD
16.89+0.045 (+0.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RIOT price history at a glance
The price history for Riot Platforms (RIOT) on this page begins on March 28, 2016, when the stock closed at $2.63; it most recently closed at $16.89 on October 5, 2026. The highest price in this record is $79.50, reached on February 15, 2021; the latest close is 78.8% below that peak. Across the 9 complete calendar years in the table, RIOT finished higher in 5 and lower in 4. Its best year was 2020 (+1339.8%) and its worst was 2018 (-94.2%).
Over roughly 11 years the share price changed +542.0%, a 19.3% compound annual price return (excluding dividends). In the last 12 months alone, RIOT has lost 19.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $79.50
- Date of high
- Feb 15, 2021
- Low since 2016
- $0.511
- Date of low
- Mar 16, 2020
- 52-week high
- $30.32
- 52-week low
- $11.50
- Last close
- $16.89
RIOT returns
1 week
-14.42%
1 month
-23.49%
3 months
-19.46%
6 months
+1.72%
Year to date
+33.27%
1 year
-19.63%
3 years
+84.54%
5 years
-39.37%
RIOT price return, excluding dividends.
RIOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.89 | +19.24% |
| 2025 | 14.16 | +14.75% |
| 2024 | 12.34 | -20.23% |
| 2023 | 15.47 | +356.34% |
| 2022 | 3.39 | -84.82% |
| 2021 | 22.33 | +31.43% |
| 2020 | 16.99 | +1339.83% |
| 2019 | 1.18 | -28.48% |
| 2018 | 1.65 | -94.19% |
| 2017 | 28.40 | +639.58% |
| 2016* | 3.84 | +46.01% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
RIOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.00 | 17.17 | 16.48 | 16.89 | +0.27% | |
| 18.11 | 18.20 | 16.36 | 16.84 | -9.17% | |
| 18.39 | 18.60 | 17.84 | 18.54 | -2.06% | |
| 19.46 | 19.73 | 18.90 | 18.93 | -2.02% | |
| 19.84 | 19.89 | 18.95 | 19.32 | -2.08% | |
| 20.22 | 21.09 | 19.35 | 19.73 | +0.61% | |
| 20.15 | 20.25 | 18.76 | 19.61 | -2.68% | |
| 21.78 | 21.80 | 20.12 | 20.15 | -5.80% | |
| 22.12 | 22.36 | 21.35 | 21.39 | -1.06% | |
| 22.50 | 22.85 | 21.57 | 21.62 | -6.00% | |
| 23.53 | 23.64 | 22.31 | 23.00 | -2.04% | |
| 24.10 | 24.92 | 23.45 | 23.48 | -4.90% | |
| 24.52 | 25.27 | 24.42 | 24.69 | -0.96% | |
| 23.75 | 25.39 | 23.70 | 24.93 | +3.10% | |
| 24.80 | 25.07 | 23.97 | 24.18 | +1.81% | |
| 22.64 | 24.09 | 22.20 | 23.75 | +8.55% | |
| 21.31 | 22.07 | 20.65 | 21.88 | +7.52% | |
| 20.00 | 20.94 | 19.85 | 20.35 | +3.30% | |
| 20.55 | 20.72 | 19.52 | 19.70 | -5.97% | |
| 20.45 | 21.41 | 20.10 | 20.95 | -2.42% | |
| 21.42 | 22.05 | 20.95 | 21.47 | +2.48% | |
| 21.21 | 21.81 | 20.78 | 20.95 | -5.07% | |
| 22.55 | 22.70 | 21.61 | 22.07 | -0.85% | |
| 21.76 | 22.87 | 21.65 | 22.26 | +2.11% | |
| 20.74 | 21.83 | 20.66 | 21.80 | +3.12% | |
| 18.71 | 21.21 | 18.47 | 21.14 | +13.44% | |
| 17.65 | 18.89 | 17.39 | 18.64 | +4.75% | |
| 18.40 | 18.54 | 17.68 | 17.79 | -6.34% | |
| 18.83 | 19.04 | 18.12 | 19.00 | +0.03% | |
| 20.52 | 20.61 | 18.75 | 18.99 | -9.05% | |
| 21.13 | 21.86 | 20.65 | 20.88 | +1.31% | |
| 20.91 | 21.33 | 20.49 | 20.61 | -3.24% | |
| 19.88 | 21.60 | 19.57 | 21.30 | +6.50% | |
| 20.02 | 20.87 | 19.60 | 20.00 | +0.86% | |
| 21.67 | 22.20 | 19.56 | 19.83 | -5.48% | |
| 19.80 | 21.02 | 19.62 | 20.98 | +8.26% | |
| 18.88 | 19.89 | 17.86 | 19.38 | +2.49% | |
| 19.46 | 19.96 | 18.77 | 18.91 | -5.64% | |
| 18.95 | 20.09 | 18.90 | 20.04 | +5.39% | |
| 18.82 | 19.55 | 18.46 | 19.02 | -1.02% | |
| 19.98 | 20.86 | 19.04 | 19.21 | -5.46% | |
| 21.58 | 22.21 | 20.19 | 20.32 | +0.40% | |
| 23.57 | 23.66 | 19.34 | 20.24 | +4.33% | |
| 20.45 | 20.46 | 19.12 | 19.40 | -5.46% | |
| 21.94 | 22.17 | 20.32 | 20.52 | -3.25% | |
| 21.03 | 22.55 | 20.57 | 21.21 | -1.35% | |
| 22.61 | 23.84 | 21.41 | 21.50 | -0.28% | |
| 21.27 | 22.33 | 20.84 | 21.56 | +0.65% | |
| 19.62 | 21.67 | 19.36 | 21.42 | +6.20% | |
| 22.99 | 23.15 | 20.02 | 20.17 | -8.82% | |
| 20.03 | 22.70 | 19.96 | 22.12 | +21.27% | |
| 21.01 | 21.05 | 18.13 | 18.24 | -14.12% | |
| 21.06 | 21.48 | 20.06 | 21.24 | -3.32% | |
| 22.60 | 22.91 | 21.15 | 21.97 | -2.49% | |
| 23.26 | 23.75 | 22.35 | 22.53 | -5.57% | |
| 23.36 | 25.17 | 23.30 | 23.86 | +2.05% | |
| 20.96 | 23.65 | 20.81 | 23.38 | +8.79% | |
| 20.30 | 21.78 | 20.02 | 21.49 | +7.99% | |
| 18.76 | 20.14 | 18.68 | 19.90 | +8.98% | |
| 18.03 | 19.07 | 17.44 | 18.26 | -2.98% | |
| 19.45 | 19.70 | 18.29 | 18.82 | -6.37% | |
| 20.17 | 20.65 | 19.37 | 20.10 | -0.45% | |
| 21.20 | 21.57 | 19.57 | 20.19 | 0.00% | |
| 20.75 | 20.93 | 19.41 | 20.19 | -3.70% | |
| 21.55 | 21.81 | 20.56 | 20.97 | -2.53% | |
| 22.02 | 22.42 | 21.24 | 21.51 | +1.99% | |
| 21.23 | 21.83 | 20.48 | 21.09 | -0.38% | |
| 22.20 | 22.40 | 20.51 | 21.17 | -7.43% | |
| 22.81 | 24.39 | 22.70 | 22.87 | +3.44% | |
| 23.91 | 24.00 | 21.58 | 22.11 | -7.72% | |
| 26.87 | 26.88 | 23.72 | 23.96 | -12.49% | |
| 27.35 | 27.53 | 26.30 | 27.38 | -1.33% | |
| 28.81 | 29.11 | 26.18 | 27.75 | -2.87% | |
| 27.06 | 28.90 | 26.28 | 28.57 | +2.92% | |
| 28.23 | 28.49 | 25.56 | 27.76 | +1.24% | |
| 28.59 | 28.91 | 26.63 | 27.42 | -4.43% | |
| 27.10 | 29.55 | 26.75 | 28.69 | +0.21% | |
| 28.44 | 30.32 | 28.18 | 28.63 | +1.89% | |
| 28.47 | 28.80 | 27.59 | 28.10 | +2.44% | |
| 27.26 | 28.79 | 27.09 | 27.43 | +0.04% | |
| 27.17 | 28.47 | 27.17 | 27.42 | +0.15% | |
| 28.45 | 28.48 | 27.24 | 27.38 | +2.89% | |
| 26.68 | 27.59 | 26.33 | 26.61 | +1.80% | |
| 24.23 | 26.44 | 24.09 | 26.14 | +8.55% | |
| 24.72 | 25.69 | 23.67 | 24.08 | -4.80% | |
| 26.45 | 27.21 | 23.91 | 25.30 | -1.54% | |
| 25.37 | 26.17 | 24.31 | 25.69 | +4.18% | |
| 26.51 | 26.51 | 23.98 | 24.66 | -10.23% | |
| 26.51 | 28.08 | 26.06 | 27.47 | -0.65% | |
| 27.68 | 28.64 | 27.25 | 27.65 | +1.21% | |
| 28.23 | 28.94 | 26.96 | 27.32 | -3.29% | |
| 26.58 | 28.84 | 25.85 | 28.25 | +4.21% | |
| 27.47 | 27.85 | 26.59 | 27.11 | -2.27% | |
| 26.73 | 28.54 | 26.46 | 27.74 | +2.97% | |
| 26.49 | 27.39 | 25.67 | 26.94 | +3.30% | |
| 25.16 | 26.30 | 25.14 | 26.08 | +6.49% | |
| 24.59 | 25.07 | 24.31 | 24.49 | +0.08% | |
| 23.90 | 24.77 | 23.63 | 24.47 | +3.38% | |
| 23.15 | 24.20 | 22.77 | 23.67 | +4.53% | |
| 22.64 | 23.12 | 21.73 | 22.65 | -2.31% | |
| 23.53 | 23.57 | 22.51 | 23.18 | -1.32% | |
| 23.71 | 24.15 | 23.08 | 23.49 | -4.59% | |
| 24.92 | 25.20 | 23.87 | 24.62 | -1.20% | |
| 24.80 | 25.30 | 24.06 | 24.92 | +1.67% | |
| 24.54 | 25.01 | 23.41 | 24.51 | -3.28% | |
| 23.85 | 25.86 | 23.85 | 25.34 | +5.23% | |
| 24.41 | 24.47 | 23.14 | 24.08 | -0.12% | |
| 23.42 | 24.14 | 22.88 | 24.11 | +1.73% | |
| 22.40 | 23.74 | 22.33 | 23.70 | +16.46% | |
| 19.20 | 20.42 | 19.06 | 20.35 | +8.94% | |
| 18.62 | 19.10 | 18.16 | 18.68 | +0.97% | |
| 18.51 | 19.50 | 18.17 | 18.50 | +7.31% | |
| 16.25 | 17.28 | 16.20 | 17.24 | +7.88% | |
| 16.57 | 16.57 | 15.31 | 15.98 | -3.56% | |
| 17.53 | 17.57 | 16.50 | 16.57 | -9.35% | |
| 18.49 | 18.89 | 18.01 | 18.28 | -1.77% | |
| 18.58 | 19.07 | 18.27 | 18.61 | +2.20% | |
| 18.29 | 18.99 | 17.79 | 18.21 | -1.46% | |
| 18.11 | 18.67 | 18.10 | 18.48 | +6.15% | |
| 18.29 | 18.31 | 17.35 | 17.41 | -3.87% | |
| 17.96 | 18.53 | 17.57 | 18.11 | 0.00% | |
| 17.48 | 18.48 | 17.05 | 18.11 | +7.03% | |
| 17.58 | 17.69 | 16.16 | 16.92 | -2.87% | |
| 17.74 | 17.95 | 16.60 | 17.42 | -3.86% | |
| 18.05 | 18.91 | 17.80 | 18.12 | +4.32% | |
| 16.20 | 17.44 | 15.94 | 17.37 | +4.64% | |
| 16.74 | 17.15 | 16.57 | 16.60 | -0.54% | |
| 16.00 | 17.18 | 15.97 | 16.69 | +3.60% | |
| 15.49 | 16.32 | 15.33 | 16.11 | +13.53% | |
| 13.30 | 14.20 | 13.24 | 14.19 | +4.96% | |
| 12.96 | 13.71 | 12.95 | 13.52 | +5.13% | |
| 11.91 | 13.00 | 11.75 | 12.86 | +2.47% | |
| 12.66 | 12.87 | 12.42 | 12.55 | +1.54% | |
| 12.16 | 12.48 | 11.52 | 12.36 | +4.48% | |
| 12.91 | 13.06 | 11.50 | 11.83 | -7.58% | |
| 13.66 | 13.67 | 12.66 | 12.80 | -8.60% | |
| 14.83 | 14.90 | 13.64 | 14.01 | -7.62% | |
| 14.80 | 15.25 | 14.47 | 15.16 | +5.79% | |
| 14.16 | 14.73 | 14.03 | 14.33 | -0.28% | |
| 13.41 | 14.59 | 13.41 | 14.37 | +7.40% | |
| 14.03 | 14.10 | 13.01 | 13.38 | -5.37% | |
| 13.70 | 14.35 | 13.25 | 14.14 | +0.28% | |
| 14.46 | 14.67 | 13.93 | 14.10 | -3.95% | |
| 14.22 | 14.99 | 14.18 | 14.68 | +1.94% | |
| 14.63 | 14.88 | 14.18 | 14.40 | +2.56% | |
| 15.00 | 15.56 | 14.01 | 14.04 | -3.17% | |
| 14.46 | 14.75 | 13.93 | 14.50 | -2.09% | |
| 14.68 | 15.27 | 14.35 | 14.81 | +1.16% | |
| 14.85 | 15.39 | 14.53 | 14.64 | -0.41% | |
| 13.91 | 14.79 | 13.57 | 14.70 | +3.78% | |
| 15.06 | 15.09 | 13.94 | 14.17 | -9.20% | |
| 16.45 | 16.61 | 15.05 | 15.60 | -5.63% | |
| 15.71 | 17.02 | 15.52 | 16.53 | +8.11% | |
| 15.92 | 16.29 | 15.15 | 15.29 | -6.94% | |
| 15.60 | 16.90 | 15.50 | 16.43 | +0.86% | |
| 16.69 | 16.94 | 15.78 | 16.29 | -4.68% | |
| 16.80 | 17.22 | 16.54 | 17.09 | +0.06% | |
| 17.03 | 17.41 | 16.74 | 17.08 | +3.52% | |
| 15.79 | 16.78 | 15.39 | 16.50 | +5.43% | |
| 15.17 | 15.99 | 15.10 | 15.65 | -0.19% | |
| 16.20 | 17.19 | 15.41 | 15.68 | -3.33% | |
| 15.27 | 16.25 | 15.12 | 16.22 | +4.71% | |
| 15.25 | 16.06 | 15.05 | 15.49 | +5.73% | |
| 14.78 | 15.07 | 14.09 | 14.65 | -3.75% | |
| 14.39 | 15.62 | 14.01 | 15.22 | +7.18% | |
| 14.78 | 15.18 | 13.94 | 14.20 | -4.05% | |
| 14.95 | 15.12 | 14.28 | 14.80 | -0.20% | |
| 14.50 | 15.32 | 14.50 | 14.83 | -0.94% | |
| 13.90 | 15.12 | 13.80 | 14.97 | +3.60% | |
| 13.01 | 14.57 | 12.81 | 14.45 | +19.82% | |
| 13.64 | 14.18 | 11.81 | 12.06 | -14.71% | |
| 15.02 | 15.11 | 13.46 | 14.14 | -7.82% | |
| 15.47 | 16.20 | 14.72 | 15.34 | +0.13% | |
| 15.09 | 15.79 | 14.80 | 15.32 | -0.97% | |
| 16.44 | 16.59 | 15.25 | 15.47 | -8.84% | |
| 17.22 | 17.30 | 16.05 | 16.97 | -3.30% | |
| 17.72 | 18.04 | 17.17 | 17.55 | 0.00% | |
| 16.32 | 17.71 | 16.19 | 17.55 | +8.13% | |
| 17.16 | 17.17 | 16.20 | 16.23 | -6.08% | |
| 17.07 | 18.45 | 16.55 | 17.28 | +1.17% | |
| 17.41 | 17.68 | 16.80 | 17.08 | -0.99% | |
| 18.25 | 18.75 | 16.96 | 17.25 | -4.70% | |
| 17.84 | 18.98 | 17.80 | 18.10 | -5.93% | |
| 17.73 | 19.39 | 17.30 | 19.24 | +16.11% | |
| 16.90 | 17.33 | 16.51 | 16.57 | -4.27% | |
| 17.30 | 17.94 | 16.76 | 17.31 | +3.34% | |
| 16.66 | 16.95 | 16.15 | 16.75 | +1.82% | |
| 15.30 | 16.46 | 14.99 | 16.45 | +7.38% | |
| 15.50 | 16.09 | 15.20 | 15.32 | +1.26% | |
| 15.05 | 15.49 | 14.84 | 15.13 | -0.92% | |
| 14.93 | 15.35 | 14.59 | 15.27 | +1.94% | |
| 14.79 | 15.25 | 14.38 | 14.98 | +1.28% | |
| 14.75 | 14.96 | 14.36 | 14.79 | +4.45% | |
| 13.01 | 14.40 | 12.65 | 14.16 | +11.76% | |
| 12.77 | 13.07 | 12.62 | 12.67 | -0.24% | |
| 13.37 | 13.48 | 12.70 | 12.70 | -3.86% | |
| 13.16 | 13.65 | 13.05 | 13.21 | -1.71% | |
| 13.93 | 13.95 | 13.38 | 13.44 | -3.45% | |
| 13.84 | 13.93 | 13.54 | 13.92 | +1.83% | |
| 14.08 | 14.23 | 13.64 | 13.67 | -5.07% | |
| 15.03 | 15.09 | 14.29 | 14.40 | -0.69% | |
| 13.73 | 14.64 | 13.69 | 14.50 | +8.37% | |
| 13.48 | 13.74 | 13.12 | 13.38 | +3.24% | |
| 13.67 | 13.99 | 12.84 | 12.96 | -3.79% | |
| 13.57 | 13.86 | 13.08 | 13.47 | -1.75% | |
| 15.29 | 15.29 | 13.57 | 13.71 | -10.39% | |
| 15.75 | 16.27 | 15.03 | 15.30 | -2.86% | |
| 15.20 | 15.81 | 14.66 | 15.75 | +1.16% | |
| 15.32 | 15.83 | 15.11 | 15.57 | +0.39% | |
| 14.64 | 15.97 | 14.41 | 15.51 | +3.68% | |
| 15.13 | 15.41 | 14.76 | 14.96 | +0.13% | |
| 15.33 | 15.43 | 14.70 | 14.94 | -4.17% | |
| 15.43 | 15.85 | 15.22 | 15.59 | -0.32% | |
| 15.20 | 15.68 | 14.89 | 15.64 | +2.76% | |
| 15.85 | 16.25 | 15.20 | 15.22 | -1.68% | |
| 15.24 | 15.81 | 14.88 | 15.48 | -4.03% | |
| 15.72 | 16.65 | 15.56 | 16.13 | +7.82% | |
| 14.58 | 15.24 | 14.23 | 14.96 | +3.96% | |
| 13.63 | 14.44 | 13.13 | 14.39 | +3.67% | |
| 13.06 | 13.91 | 12.83 | 13.88 | +9.21% | |
| 12.50 | 12.91 | 12.04 | 12.71 | -0.55% | |
| 14.08 | 14.33 | 12.74 | 12.78 | -4.27% | |
| 13.97 | 14.46 | 13.04 | 13.35 | -4.23% | |
| 13.63 | 14.24 | 13.46 | 13.94 | +0.43% | |
| 13.77 | 14.24 | 13.34 | 13.88 | -0.50% | |
| 13.21 | 14.54 | 12.75 | 13.95 | +0.50% | |
| 15.07 | 15.20 | 13.60 | 13.88 | -10.22% | |
| 16.47 | 16.47 | 15.08 | 15.46 | -4.21% | |
| 16.81 | 16.82 | 15.92 | 16.14 | -6.81% | |
| 17.79 | 18.00 | 17.05 | 17.32 | +1.82% | |
| 16.59 | 17.13 | 15.97 | 17.01 | -1.90% | |
| 18.83 | 18.90 | 17.30 | 17.34 | -8.59% | |
| 19.42 | 19.73 | 18.41 | 18.97 | -1.58% | |
| 19.69 | 20.93 | 19.06 | 19.28 | -6.97% | |
| 20.89 | 21.83 | 19.95 | 20.72 | +4.75% | |
| 21.71 | 21.91 | 19.31 | 19.78 | -6.21% | |
| 21.46 | 21.83 | 20.74 | 21.09 | -4.87% | |
| 22.03 | 22.58 | 21.06 | 22.17 | +2.85% | |
| 22.95 | 23.24 | 21.43 | 21.56 | -6.28% | |
| 22.23 | 23.49 | 21.57 | 23.00 | +7.38% | |
| 21.27 | 21.89 | 20.90 | 21.42 | +4.54% | |
| 19.15 | 20.96 | 19.15 | 20.49 | +7.90% | |
| 20.22 | 20.58 | 18.39 | 18.99 | -8.13% | |
| 21.59 | 22.19 | 20.49 | 20.67 | -6.09% | |
| 21.06 | 22.55 | 20.61 | 22.01 | +9.89% | |
| 18.81 | 20.29 | 18.50 | 20.03 | +2.46% | |
| 22.11 | 22.11 | 19.40 | 19.55 | -11.66% | |
| 22.80 | 23.01 | 21.49 | 22.13 | -0.27% | |
| 20.84 | 22.93 | 20.07 | 22.19 | +2.26% | |
| 21.51 | 22.01 | 20.86 | 21.70 | +3.28% | |
| 22.89 | 23.94 | 20.64 | 21.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RIOT chart for longer ranges.