Riot Platforms, Inc. (RIOT) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
RIOT Historical Performance
Short-Term Returns
RIOT Stock Price Trajectory (2016–2026)
As of May 6, 2026, Riot Platforms, Inc. (RIOT) trades at $20.35, representing a +157.5% return over the past year. The stock has delivered a -44.4% total return over five years (-11.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $79.50 on February 17, 2021. From this peak, RIOT has corrected -74.4%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers MARA (-7.1% 1Y), CLSK (+65.8% 1Y), and CIFR (+641.6% 1Y), RIOT has underperformed the peer group average. Compare RIOT vs MARA →
RIOT Historical Price Data (2016–2026)
Showing 30 of 2,540 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 19.20 | 20.41 | 19.07 | 20.34 | 20.74M | +8.91% |
| 2026-05-04 | 18.66 | 19.10 | 18.16 | 18.68 | 18.64M | +0.97% |
| 2026-05-01 | 18.51 | 19.50 | 18.17 | 18.50 | 32.60M | +7.31% |
| 2026-04-30 | 16.25 | 17.28 | 16.20 | 17.24 | 21.30M | +7.88% |
| 2026-04-29 | 16.56 | 16.57 | 15.31 | 15.98 | 18.21M | -3.56% |
| 2026-04-28 | 17.53 | 17.57 | 16.50 | 16.57 | 20.60M | -9.35% |
| 2026-04-27 | 18.49 | 18.89 | 18.01 | 18.28 | 14.87M | -1.77% |
| 2026-04-24 | 18.57 | 19.07 | 18.27 | 18.61 | 20.67M | +2.08% |
| 2026-04-23 | 18.27 | 18.98 | 17.79 | 18.23 | 14.53M | -1.35% |
| 2026-04-22 | 18.11 | 18.67 | 18.10 | 18.48 | 16.12M | +6.15% |
| 2026-04-21 | 18.29 | 18.31 | 17.36 | 17.41 | 15.41M | -3.81% |
| 2026-04-20 | 17.95 | 18.53 | 17.57 | 18.10 | 21.53M | -0.06% |
| 2026-04-17 | 17.48 | 18.48 | 17.05 | 18.11 | 20.50M | +7.03% |
| 2026-04-16 | 17.58 | 17.69 | 16.16 | 16.92 | 23.66M | -2.93% |
| 2026-04-15 | 17.69 | 17.95 | 16.60 | 17.43 | 31.31M | -3.81% |
| 2026-04-14 | 18.05 | 18.91 | 17.80 | 18.12 | 17.61M | +4.32% |
| 2026-04-13 | 16.20 | 17.44 | 15.94 | 17.37 | 13.91M | +4.64% |
| 2026-04-10 | 16.75 | 17.15 | 16.57 | 16.60 | 13.80M | -0.50% |
| 2026-04-09 | 16.00 | 17.16 | 15.96 | 16.68 | 17.67M | +3.56% |
| 2026-04-08 | 15.49 | 16.32 | 15.33 | 16.11 | 28.28M | +13.53% |
| 2026-04-07 | 13.30 | 14.20 | 13.24 | 14.19 | 14.17M | +4.96% |
| 2026-04-06 | 12.96 | 13.71 | 12.95 | 13.52 | 11.25M | +5.13% |
| 2026-04-02 | 11.91 | 13.00 | 11.75 | 12.86 | 14.31M | +2.47% |
| 2026-04-01 | 12.62 | 12.87 | 12.42 | 12.55 | 12.34M | +1.54% |
| 2026-03-31 | 12.16 | 12.48 | 11.52 | 12.36 | 17.96M | +4.48% |
| 2026-03-30 | 12.95 | 13.06 | 11.50 | 11.83 | 16.67M | -7.58% |
| 2026-03-27 | 13.67 | 13.67 | 12.66 | 12.80 | 17.31M | -8.60% |
| 2026-03-26 | 14.82 | 14.90 | 13.64 | 14.01 | 14.46M | -7.62% |
| 2026-03-25 | 14.80 | 15.25 | 14.47 | 15.16 | 15.61M | +5.79% |
| 2026-03-24 | 14.16 | 14.73 | 14.03 | 14.33 | 12.79M | -0.28% |
See RIOT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RIOT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RIOT vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonRIOT — Frequently Asked Questions
Quick answers to the most common questions about buying RIOT stock.
How has RIOT stock performed recently?
RIOT returned +157.5% over the past year, beating its 5-year annualized CAGR of -11.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RIOT's all-time high price?
Riot Platforms, Inc. reached $79.50 on 2021-02-17. The 52-week high is $23.94. Current 1-year return of +157.5% places the stock closer to historical peaks.
Where can I download RIOT historical price data?
This page provides RIOT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.