Riot Platforms, Inc. ( RIOT) - Price History

Monthly price history for RIOT (Riot Platforms, Inc.)

Date	Adjusted price	Real price
July 2026	$21.49	$21.49
June 2026	$27.38	$27.38
May 2026	$27.11	$27.11
April 2026	$17.24	$17.24
March 2026	$12.36	$12.36
February 2026	$16.29	$16.29
January 2026	$15.47	$15.47
December 2025	$12.67	$12.67
November 2025	$16.13	$16.13
October 2025	$19.78	$19.78
September 2025	$19.03	$19.03
August 2025	$13.76	$13.76
July 2025	$13.41	$13.41
June 2025	$11.30	$11.30
May 2025	$8.07	$8.07
April 2025	$7.24	$7.24
March 2025	$7.12	$7.12
February 2025	$9.28	$9.28
January 2025	$11.88	$11.88
December 2024	$10.21	$10.21
November 2024	$12.65	$12.65
October 2024	$9.24	$9.24
September 2024	$7.42	$7.42
August 2024	$7.53	$7.53
July 2024	$10.19	$10.19
June 2024	$9.14	$9.14
May 2024	$9.74	$9.74
April 2024	$10.11	$10.11
March 2024	$12.24	$12.24
February 2024	$14.12	$14.12
January 2024	$10.90	$10.90
December 2023	$15.47	$15.47
November 2023	$12.55	$12.55
October 2023	$9.78	$9.78
September 2023	$9.33	$9.33
August 2023	$11.35	$11.35
July 2023	$18.52	$18.52
June 2023	$11.82	$11.82
May 2023	$12	$12
April 2023	$11.96	$11.96
March 2023	$9.99	$9.99
February 2023	$6.25	$6.25
January 2023	$6.27	$6.27
December 2022	$3.39	$3.39
November 2022	$4.65	$4.65
October 2022	$6.89	$6.89
September 2022	$7.01	$7.01
August 2022	$7.17	$7.17
July 2022	$7.32	$7.32
June 2022	$4.19	$4.19
May 2022	$7.19	$7.19
April 2022	$10.14	$10.14
March 2022	$21.17	$21.17
February 2022	$17.23	$17.23
January 2022	$15.94	$15.94
December 2021	$22.33	$22.33
November 2021	$37.37	$37.37
October 2021	$27.22	$27.22
September 2021	$25.70	$25.70
August 2021	$37.32	$37.32
July 2021	$32.95	$32.95
June 2021	$37.67	$37.67
May 2021	$27.13	$27.13
April 2021	$41.83	$41.83
March 2021	$53.27	$53.27
February 2021	$43.74	$43.74
January 2021	$20.52	$20.52
December 2020	$16.99	$16.99
November 2020	$8.45	$8.45
October 2020	$3.27	$3.27
September 2020	$2.70	$2.70
August 2020	$3.50	$3.50
July 2020	$2.64	$2.64
June 2020	$2.22	$2.22
May 2020	$2.14	$2.14
April 2020	$1.21	$1.21
March 2020	$0.83	$0.83
February 2020	$1.14	$1.14
January 2020	$1.35	$1.35
December 2019	$1.12	$1.12
November 2019	$1.39	$1.39
October 2019	$1.56	$1.56
September 2019	$1.78	$1.78
August 2019	$1.84	$1.84
July 2019	$2.20	$2.20
June 2019	$3.14	$3.14
May 2019	$3.24	$3.24
April 2019	$5.27	$5.27
March 2019	$3.27	$3.27
February 2019	$3.20	$3.20
January 2019	$1.85	$1.85
December 2018	$1.51	$1.51
November 2018	$1.86	$1.86
October 2018	$2.36	$2.36
September 2018	$3.65	$3.65
August 2018	$6.30	$6.30
July 2018	$6.49	$6.49
June 2018	$6.34	$6.34
May 2018	$6.98	$6.98
April 2018	$7.22	$7.22
March 2018	$6.62	$6.62
February 2018	$10.58	$10.58
January 2018	$13.75	$13.75
December 2017	$28.40	$28.40
November 2017	$13.50	$13.50
October 2017	$6.80	$6.80
September 2017	$4.60	$5.16
August 2017	$3.53	$3.96
July 2017	$3.34	$3.74
June 2017	$3.64	$4.08
May 2017	$3.47	$3.89
April 2017	$3.26	$3.65
March 2017	$3.57	$4
February 2017	$2.75	$3.08
January 2017	$2.81	$3.15
December 2016	$3.42	$3.84
November 2016	$2.68	$3
October 2016	$2.41	$2.70
September 2016	$2.70	$3.03
August 2016	$3.25	$3.64
July 2016	$3	$3.37
June 2016	$3.13	$3.51
May 2016	$2.98	$3.34
April 2016	$2.76	$3.09
March 2016	$2.41	$2.70
February 2016	$1.50	$0.21
January 2016	$1.89	$0.26
December 2015	$2.17	$0.30
November 2015	$2.51	$0.35
October 2015	$2.03	$0.28
September 2015	$2.19	$0.31
August 2015	$3.03	$0.42
July 2015	$3.16	$0.44
June 2015	$3.20	$0.45
May 2015	$3.91	$0.55
April 2015	$4.02	$0.56
March 2015	$3.30	$0.46
February 2015	$3.85	$0.54
January 2015	$3.57	$0.50
December 2014	$12.63	$1.77
November 2014	$11.77	$1.65
October 2014	$10.06	$1.41
September 2014	$11.84	$1.66
August 2014	$12.34	$1.73
July 2014	$13.41	$1.88
June 2014	$15.91	$2.23
May 2014	$14.84	$2.08
April 2014	$14.91	$2.09
March 2014	$18.76	$2.63
February 2014	$18.48	$2.59
January 2014	$17.91	$2.51
December 2013	$15.27	$2.14
November 2013	$13.63	$1.91
October 2013	$13.13	$1.84
September 2013	$13.84	$1.94
August 2013	$10.13	$1.42
July 2013	$10.92	$1.53
June 2013	$8.56	$1.20
May 2013	$9.63	$1.35
April 2013	$13.27	$1.86
March 2013	$15.41	$2.16
February 2013	$16.41	$2.30
January 2013	$15.98	$2.24
December 2012	$18.26	$2.56
November 2012	$14.70	$2.06
October 2012	$18.62	$2.61
September 2012	$19.76	$2.77
August 2012	$10.70	$1.50
July 2012	$11.91	$1.67
June 2012	$13.41	$1.88
May 2012	$19.30	$0.45
April 2012	$28.25	$0.66
March 2012	$31.25	$0.73
February 2012	$37.67	$0.88
January 2012	$34.85	$0.81
December 2011	$41.52	$0.97
November 2011	$82.61	$1.93
October 2011	$100.16	$2.34
September 2011	$128.42	$3
August 2011	$157.95	$3.69
July 2011	$145.97	$3.41
June 2011	$139.12	$0.65
May 2011	$162.66	$0.76
April 2011	$146.48	$0.68
March 2011	$181.92	$0.85
February 2011	$124.14	$0.58
January 2011	$132.63	$0.62
December 2010	$129.14	$0.60
November 2010	$130.56	$0.61
October 2010	$145.54	$0.68
September 2010	$109.15	$0.51
August 2010	$111.64	$0.52
July 2010	$141.26	$0.66
June 2010	$209.74	$0.98
May 2010	$796.18	$3.72
April 2010	$815.44	$3.81
March 2010	$487.98	$2.28
February 2010	$432.33	$2.02
January 2010	$445.17	$2.08
December 2009	$372.40	$1.74
November 2009	$353.14	$1.65
October 2009	$361.70	$1.69
September 2009	$436.61	$2.04
August 2009	$458.02	$2.14
July 2009	$620.68	$2.90
June 2009	$571.45	$2.67
May 2009	$340.30	$1.59
April 2009	$363.84	$1.70
March 2009	$355.28	$1.66
February 2009	$295.36	$1.38
January 2009	$321.02	$1.50
December 2008	$1,320.54	$6.17
November 2008	$1,053.01	$4.92
October 2008	$1,050.87	$4.91
September 2008	$1,335.52	$6.24
August 2008	$1,543.13	$7.21
July 2008	$1,333.38	$6.23
June 2008	$1,365.49	$6.38
May 2008	$1,044.45	$4.88
April 2008	$909.61	$4.25
March 2008	$1,237.07	$5.78
February 2008	$1,322.68	$6.18
January 2008	$1,282.02	$5.99
December 2007	$1,866.31	$8.72
November 2007	$2,514.80	$11.75
October 2007	$3,032.75	$14.17
September 2007	$2,065.35	$9.65
August 2007	$1,277.48	$5.97
July 2007	$1,153.60	$5.39
June 2007	$995.22	$4.65
May 2007	$1,005.92	$4.70
April 2007	$952.42	$4.45
March 2007	$802.60	$3.75
February 2007	$860.38	$4.02
January 2007	$667.76	$3.12
December 2006	$631.38	$2.95
November 2006	$410.93	$1.92
October 2006	$365.98	$1.71
September 2006	$363.84	$1.70
August 2006	$353.14	$1.65
July 2006	$331.74	$1.55
June 2006	$306.06	$1.43
May 2006	$336.02	$1.57
April 2006	$383.11	$1.79
March 2006	$363.84	$1.70
February 2006	$395.95	$1.85
January 2006	$312.48	$1.46
December 2005	$214.03	$1
November 2005	$149.82	$0.70
October 2005	$149.82	$0.70
September 2005	$171.22	$0.80
August 2005	$181.92	$0.85
July 2005	$171.22	$0.80
June 2005	$134.84	$0.63
May 2005	$162.66	$0.76
April 2005	$196.90	$0.92
March 2005	$160.52	$0.75
February 2005	$139.12	$0.65
January 2005	$141.26	$0.66
December 2004	$139.12	$0.65
November 2004	$181.92	$0.85
October 2004	$109.15	$0.51
September 2004	$162.66	$0.76
August 2004	$171.22	$0.80
July 2004	$216.17	$1.01
June 2004	$267.53	$1.25
May 2004	$310.34	$1.45
April 2004	$308.20	$1.44
March 2004	$342.44	$1.60
February 2004	$310.34	$1.45
January 2004	$321.04	$1.50
December 2003	$235.43	$1.10
November 2003	$299.64	$1.40
October 2003	$288.94	$1.35
September 2003	$288.94	$1.35
August 2003	$278.23	$1.30
July 2003	$321.04	$1.50
June 2003	$374.55	$1.75
May 2003	$524.36	$2.45
April 2003	$545.77	$2.55
March 2003	$791.90	$3.70
February 2003	$866.80	$4.05
January 2003	$727.69	$3.40