NASDAQ · RIOT

Riot Platforms, Inc.

Financial Services · Financial - Capital Markets

$18.99

Down-$1.89 (-9.05%)

Updated Aug 29, 2026, 8:32 PM

SID Score

5.5/10

Composite research score

Smart Money

59/100

Neutral

Price performance

RIOT price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RIOT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$20.52	$20.61	$18.75	$18.99	17.34M
Aug 27, 2026	$21.125	$21.855	$20.65	$20.88	15.33M
Aug 26, 2026	$20.91	$21.33	$20.49	$20.61	9.17M
Aug 25, 2026	$19.88	$21.60	$19.57	$21.30	16.58M
Aug 24, 2026	$20.02	$20.87	$19.60	$20.00	15.3M
Aug 21, 2026	$21.665	$22.20	$19.56	$19.83	27.43M
Aug 20, 2026	$19.80	$21.02	$19.62	$20.98	22.47M
Aug 19, 2026	$18.875	$19.888	$17.862	$19.38	22.44M
Aug 18, 2026	$19.46	$19.96	$18.77	$18.91	16.54M
Aug 17, 2026	$18.95	$20.085	$18.90	$20.04	17.71M
Aug 14, 2026	$18.82	$19.55	$18.455	$19.015	17.06M
Aug 13, 2026	$19.98	$20.86	$19.0408	$19.21	24.44M
Aug 12, 2026	$21.58	$22.21	$20.1936	$20.32	34.47M
Aug 11, 2026	$23.57	$23.66	$19.34	$20.24	76.37M
Aug 10, 2026	$20.45	$20.46	$19.12	$19.40	20.89M
Aug 7, 2026	$21.94	$22.17	$20.32	$20.52	12.23M
Aug 6, 2026	$21.03	$22.55	$20.5725	$21.21	16.3M
Aug 5, 2026	$22.61	$23.84	$21.405	$21.50	29.34M
Aug 4, 2026	$21.27	$22.325	$20.84	$21.56	17.39M
Aug 3, 2026	$19.62	$21.67	$19.36	$21.42	16.52M
Jul 31, 2026	$22.985	$23.15	$20.02	$20.17	20.99M