Riot Platforms, Inc. - Common Stock (RIOT)

Historical Prices For Riot Platforms, Inc. - Common Stock (RIOT)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	7.08	7.17	6.40	7.02	20,791,816	7.02
4/03/2025	7.28	7.50	7.20	7.30	18,099,531	7.30
4/02/2025	7.33	8.06	7.30	8.02	30,342,950	8.02
4/01/2025	7.17	7.60	6.99	7.54	21,904,815	7.54
3/31/2025	7.12	7.26	6.87	7.12	21,372,406	7.12
3/28/2025	7.66	7.76	7.29	7.41	22,949,494	7.41
3/27/2025	7.75	8.18	7.66	7.77	21,897,852	7.77
3/26/2025	8.45	8.49	7.85	7.90	21,137,011	7.90
3/25/2025	8.75	8.83	8.33	8.51	30,880,492	8.51
3/24/2025	8.21	8.73	8.16	8.72	29,840,277	8.72
3/21/2025	7.62	8.03	7.50	7.95	25,519,479	7.95
3/20/2025	7.71	8.13	7.65	7.76	19,117,969	7.76
3/19/2025	7.46	7.95	7.42	7.78	18,965,778	7.78
3/18/2025	7.61	7.82	7.39	7.40	20,620,990	7.40
3/17/2025	7.69	8.00	7.57	7.76	19,638,059	7.76
3/14/2025	7.54	7.90	7.50	7.82	18,915,001	7.82
3/13/2025	7.85	7.88	7.25	7.31	18,420,152	7.31
3/12/2025	7.87	7.99	7.50	7.85	17,188,038	7.85
3/11/2025	7.63	7.86	7.24	7.72	20,266,012	7.72
3/10/2025	7.95	8.13	7.41	7.56	25,292,663	7.56
3/07/2025	8.06	8.55	7.92	8.37	25,133,734	8.37
3/06/2025	8.35	8.56	7.95	8.12	34,068,756	8.12
3/05/2025	8.66	8.92	8.43	8.88	20,721,457	8.88
3/04/2025	8.60	8.83	7.95	8.41	32,052,938	8.41
3/03/2025	10.06	10.15	8.72	8.86	36,102,688	8.86
2/28/2025	8.60	9.29	8.52	9.28	26,442,934	9.28
2/27/2025	9.48	9.72	8.60	8.66	33,165,467	8.66
2/26/2025	9.22	9.60	8.71	8.94	30,829,977	8.94
2/25/2025	9.48	9.96	8.70	9.32	42,493,279	9.32
2/24/2025	10.60	10.63	9.84	9.99	41,572,542	9.99
2/21/2025	11.89	11.93	10.44	10.46	41,016,719	10.46
2/20/2025	11.78	12.01	11.41	11.60	23,796,013	11.60
2/19/2025	11.65	11.99	11.52	11.56	15,658,648	11.56
2/18/2025	12.15	12.21	11.37	11.56	22,143,038	11.56
2/14/2025	12.15	12.48	12.03	12.27	21,596,536	12.27
2/13/2025	11.19	12.30	10.87	12.23	38,431,255	12.23
2/12/2025	10.97	11.32	10.88	11.16	16,069,985	11.16
2/11/2025	11.59	11.61	11.03	11.14	20,171,710	11.14
2/10/2025	11.73	11.89	11.41	11.63	19,417,751	11.63
2/07/2025	11.97	12.41	11.48	11.64	35,000,625	11.64
2/06/2025	11.76	12.05	11.31	11.61	18,680,863	11.61
2/05/2025	12.39	12.54	11.70	11.74	23,236,774	11.74
2/04/2025	11.80	12.39	11.79	12.29	21,594,697	12.29
2/03/2025	10.87	12.24	10.66	11.99	33,619,861	11.99
1/31/2025	12.00	12.46	11.69	11.88	38,308,433	11.88
1/30/2025	11.48	12.14	11.42	11.90	43,506,037	11.90
1/29/2025	10.83	11.53	10.71	11.22	44,609,483	11.22
1/28/2025	11.66	11.70	10.75	10.95	37,189,124	10.95
1/27/2025	12.59	12.63	11.07	11.45	56,415,944	11.45
1/24/2025	13.32	14.23	13.05	13.54	46,786,203	13.54
1/23/2025	12.83	14.54	12.75	12.99	65,537,070	12.99
1/22/2025	12.91	13.74	12.46	13.14	37,599,281	13.14
1/21/2025	13.97	14.37	12.52	12.74	46,268,702	12.74
1/17/2025	13.87	14.43	13.33	13.39	36,015,914	13.39
1/16/2025	13.32	13.63	12.96	13.29	23,336,281	13.29
1/15/2025	12.76	13.59	12.67	13.46	34,237,244	13.46
1/14/2025	12.25	12.70	11.93	12.24	27,012,051	12.24
1/13/2025	11.34	11.90	11.02	11.77	22,597,313	11.77
1/10/2025	11.76	12.08	11.49	12.00	21,106,444	12.00
1/08/2025	12.06	12.12	11.50	12.02	22,216,205	12.02
1/07/2025	12.60	12.99	12.02	12.41	23,176,551	12.41
1/06/2025	12.59	13.01	12.31	12.89	27,540,593	12.89