NasdaqCM - Nasdaq Real Time Price • USD
Riot Platforms, Inc. (RIOT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 11.15 | 12.13 | 10.88 | 12.11 | 12.11 | 37,749,700 |
Apr 24, 2024 | 11.80 | 12.65 | 11.71 | 11.88 | 11.88 | 49,637,500 |
Apr 23, 2024 | 11.11 | 12.17 | 11.04 | 11.85 | 11.85 | 49,371,600 |
Apr 22, 2024 | 9.75 | 11.27 | 9.58 | 11.24 | 11.24 | 57,543,000 |
Apr 19, 2024 | 8.55 | 9.15 | 8.48 | 9.13 | 9.13 | 25,425,700 |
Apr 18, 2024 | 7.91 | 8.42 | 7.80 | 8.29 | 8.29 | 17,397,300 |
Apr 17, 2024 | 8.12 | 8.38 | 7.94 | 7.97 | 7.97 | 17,229,400 |
Apr 16, 2024 | 8.39 | 8.41 | 7.89 | 8.06 | 8.06 | 21,282,700 |
Apr 15, 2024 | 9.01 | 9.22 | 8.50 | 8.57 | 8.57 | 17,777,600 |
Apr 12, 2024 | 9.68 | 9.69 | 8.97 | 9.10 | 9.10 | 17,028,700 |
Apr 11, 2024 | 9.80 | 9.91 | 9.65 | 9.75 | 9.75 | 16,384,200 |
Apr 10, 2024 | 9.71 | 10.11 | 9.61 | 9.87 | 9.87 | 15,495,100 |
Apr 9, 2024 | 9.95 | 10.23 | 9.81 | 10.00 | 10.00 | 14,741,900 |
Apr 8, 2024 | 10.63 | 10.76 | 9.86 | 10.05 | 10.05 | 20,794,200 |
Apr 5, 2024 | 10.00 | 10.46 | 9.89 | 10.20 | 10.20 | 17,390,800 |
Apr 4, 2024 | 10.60 | 10.82 | 10.10 | 10.19 | 10.19 | 21,857,700 |
Apr 3, 2024 | 10.62 | 10.74 | 10.26 | 10.29 | 10.29 | 19,594,900 |
Apr 2, 2024 | 10.90 | 10.92 | 10.48 | 10.61 | 10.61 | 19,962,400 |
Apr 1, 2024 | 12.05 | 12.28 | 11.35 | 11.47 | 11.47 | 18,326,800 |
Mar 28, 2024 | 12.41 | 13.12 | 12.14 | 12.24 | 12.24 | 27,988,300 |
Mar 27, 2024 | 12.35 | 12.49 | 11.71 | 12.24 | 12.24 | 18,676,600 |
Mar 26, 2024 | 12.46 | 12.58 | 11.95 | 12.05 | 12.05 | 18,325,200 |
Mar 25, 2024 | 11.60 | 12.55 | 11.59 | 12.44 | 12.44 | 25,910,300 |
Mar 22, 2024 | 11.74 | 11.81 | 11.33 | 11.40 | 11.40 | 15,558,100 |
Mar 21, 2024 | 12.43 | 12.62 | 11.93 | 11.98 | 11.98 | 21,698,200 |
Mar 20, 2024 | 11.75 | 12.43 | 11.20 | 12.40 | 12.40 | 28,659,500 |
Mar 19, 2024 | 10.99 | 11.28 | 10.49 | 11.09 | 11.09 | 17,173,600 |
Mar 18, 2024 | 11.45 | 11.84 | 11.07 | 11.43 | 11.43 | 16,502,000 |
Mar 15, 2024 | 10.74 | 11.83 | 10.66 | 11.60 | 11.60 | 26,204,100 |
Mar 14, 2024 | 11.50 | 11.53 | 10.60 | 10.93 | 10.93 | 21,896,100 |
Mar 13, 2024 | 11.67 | 12.19 | 11.64 | 11.73 | 11.73 | 19,500,900 |
Mar 12, 2024 | 11.85 | 11.91 | 11.30 | 11.62 | 11.62 | 20,966,500 |
Mar 11, 2024 | 12.83 | 12.90 | 11.73 | 11.78 | 11.78 | 26,591,100 |
Mar 8, 2024 | 12.03 | 13.20 | 12.02 | 12.35 | 12.35 | 28,550,300 |
Mar 7, 2024 | 12.04 | 12.36 | 11.75 | 11.97 | 11.97 | 21,504,500 |
Mar 6, 2024 | 12.96 | 13.02 | 11.99 | 12.12 | 12.12 | 26,071,900 |
Mar 5, 2024 | 12.97 | 13.53 | 11.94 | 12.25 | 12.25 | 33,797,600 |
Mar 4, 2024 | 14.83 | 14.99 | 13.13 | 13.48 | 13.48 | 38,864,500 |
Mar 1, 2024 | 14.29 | 14.47 | 13.48 | 14.44 | 14.44 | 22,701,600 |
Feb 29, 2024 | 15.68 | 15.82 | 13.71 | 14.12 | 14.12 | 39,477,700 |
Feb 28, 2024 | 17.44 | 17.59 | 15.23 | 15.65 | 15.65 | 60,473,200 |
Feb 27, 2024 | 18.10 | 18.36 | 16.22 | 16.80 | 16.80 | 43,619,600 |
Feb 26, 2024 | 14.90 | 17.45 | 14.89 | 17.37 | 17.37 | 39,162,500 |
Feb 23, 2024 | 15.14 | 15.31 | 14.33 | 14.85 | 14.85 | 18,732,400 |
Feb 22, 2024 | 15.20 | 15.89 | 14.93 | 15.73 | 15.73 | 16,953,900 |
Feb 21, 2024 | 15.16 | 15.85 | 15.07 | 15.10 | 15.10 | 13,866,300 |
Feb 20, 2024 | 16.54 | 16.69 | 15.19 | 16.04 | 16.04 | 21,082,600 |
Feb 16, 2024 | 16.65 | 17.07 | 15.92 | 16.45 | 16.45 | 21,536,700 |
Feb 15, 2024 | 17.90 | 18.24 | 16.14 | 16.53 | 16.53 | 37,285,200 |
Feb 14, 2024 | 16.99 | 17.62 | 16.55 | 17.62 | 17.62 | 34,163,800 |
Feb 13, 2024 | 14.46 | 15.84 | 14.10 | 15.44 | 15.44 | 26,101,000 |
Feb 12, 2024 | 14.58 | 16.35 | 14.55 | 15.92 | 15.92 | 41,246,800 |
Feb 9, 2024 | 14.00 | 14.79 | 13.56 | 14.55 | 14.55 | 43,578,000 |
Feb 8, 2024 | 11.82 | 13.06 | 11.73 | 13.05 | 13.05 | 31,593,200 |
Feb 7, 2024 | 10.74 | 11.40 | 10.44 | 11.32 | 11.32 | 14,750,900 |
Feb 6, 2024 | 10.43 | 10.85 | 10.25 | 10.81 | 10.81 | 11,288,800 |
Feb 5, 2024 | 11.21 | 11.32 | 10.33 | 10.34 | 10.34 | 16,253,200 |
Feb 2, 2024 | 11.00 | 11.40 | 10.92 | 11.21 | 11.21 | 13,299,900 |
Feb 1, 2024 | 10.90 | 11.44 | 10.56 | 11.30 | 11.30 | 18,566,200 |
Jan 31, 2024 | 11.06 | 11.60 | 10.87 | 10.90 | 10.90 | 17,685,000 |
Jan 30, 2024 | 11.55 | 11.73 | 11.19 | 11.34 | 11.34 | 16,150,900 |
Jan 29, 2024 | 11.41 | 12.13 | 11.23 | 11.55 | 11.55 | 31,102,800 |
Jan 26, 2024 | 11.24 | 11.56 | 10.90 | 11.35 | 11.35 | 25,001,900 |
Jan 25, 2024 | 10.15 | 10.65 | 9.99 | 10.63 | 10.63 | 19,017,500 |
Jan 24, 2024 | 10.63 | 10.92 | 10.00 | 10.07 | 10.07 | 21,642,500 |
Jan 23, 2024 | 10.24 | 10.59 | 9.93 | 10.38 | 10.38 | 19,428,300 |
Jan 22, 2024 | 10.03 | 11.06 | 9.84 | 10.60 | 10.60 | 27,717,400 |
Jan 19, 2024 | 10.33 | 10.39 | 9.64 | 10.29 | 10.29 | 31,625,200 |
Jan 18, 2024 | 10.91 | 11.17 | 10.23 | 10.33 | 10.33 | 27,512,200 |
Jan 17, 2024 | 11.00 | 11.13 | 10.65 | 10.87 | 10.87 | 22,798,500 |
Jan 16, 2024 | 11.51 | 11.85 | 10.92 | 11.29 | 11.29 | 27,395,500 |
Jan 12, 2024 | 12.76 | 12.76 | 11.72 | 11.73 | 11.73 | 44,236,000 |
Jan 11, 2024 | 16.64 | 17.02 | 12.83 | 13.09 | 13.09 | 71,584,500 |
Jan 10, 2024 | 15.20 | 16.31 | 14.77 | 15.55 | 15.55 | 40,743,800 |
Jan 9, 2024 | 15.90 | 16.17 | 15.52 | 15.74 | 15.74 | 22,881,600 |
Jan 8, 2024 | 15.08 | 16.20 | 14.23 | 16.01 | 16.01 | 40,667,000 |
Jan 5, 2024 | 15.54 | 15.56 | 14.37 | 14.83 | 14.83 | 26,103,900 |
Jan 4, 2024 | 15.31 | 16.08 | 14.95 | 15.86 | 15.86 | 26,736,700 |
Jan 3, 2024 | 13.99 | 15.23 | 13.75 | 15.04 | 15.04 | 29,189,700 |
Jan 2, 2024 | 17.07 | 17.11 | 15.31 | 15.41 | 15.41 | 35,508,200 |
Dec 29, 2023 | 17.87 | 18.18 | 15.03 | 15.47 | 15.47 | 58,587,700 |
Dec 28, 2023 | 18.21 | 18.37 | 17.34 | 17.60 | 17.60 | 45,018,800 |
Dec 27, 2023 | 17.90 | 18.75 | 17.63 | 18.62 | 18.62 | 43,092,600 |
Dec 26, 2023 | 17.43 | 17.54 | 16.86 | 17.35 | 17.35 | 30,645,300 |
Dec 22, 2023 | 16.75 | 18.39 | 16.52 | 17.78 | 17.78 | 45,369,800 |
Dec 21, 2023 | 16.95 | 16.97 | 16.27 | 16.75 | 16.75 | 30,398,700 |
Dec 20, 2023 | 17.54 | 17.96 | 16.40 | 16.45 | 16.45 | 45,023,500 |
Dec 19, 2023 | 17.03 | 17.67 | 16.15 | 16.68 | 16.68 | 43,752,200 |
Dec 18, 2023 | 15.17 | 16.43 | 15.16 | 16.40 | 16.40 | 33,815,600 |
Dec 15, 2023 | 15.45 | 15.78 | 15.06 | 15.63 | 15.63 | 25,828,400 |
Dec 14, 2023 | 15.20 | 15.84 | 14.90 | 15.75 | 15.75 | 30,588,000 |
Dec 13, 2023 | 14.00 | 15.25 | 13.74 | 15.24 | 15.24 | 33,196,900 |
Dec 12, 2023 | 14.19 | 14.28 | 13.80 | 14.06 | 14.06 | 16,558,600 |
Dec 11, 2023 | 14.84 | 14.86 | 13.53 | 14.02 | 14.02 | 31,166,900 |
Dec 8, 2023 | 15.09 | 15.97 | 15.04 | 15.83 | 15.83 | 31,319,200 |
Dec 7, 2023 | 14.27 | 15.14 | 14.12 | 14.88 | 14.88 | 22,045,600 |
Dec 6, 2023 | 15.40 | 15.47 | 14.69 | 14.76 | 14.76 | 34,912,400 |
Dec 5, 2023 | 15.01 | 16.02 | 14.85 | 15.14 | 15.14 | 46,782,600 |
Dec 4, 2023 | 15.15 | 15.69 | 14.36 | 15.00 | 15.00 | 45,641,100 |
Dec 1, 2023 | 12.75 | 13.82 | 12.71 | 13.77 | 13.77 | 31,918,000 |
Nov 30, 2023 | 13.03 | 13.14 | 12.51 | 12.55 | 12.55 | 16,717,000 |
Nov 29, 2023 | 12.88 | 13.29 | 12.65 | 13.00 | 13.00 | 25,277,500 |
Nov 28, 2023 | 12.14 | 12.91 | 11.80 | 12.86 | 12.86 | 33,551,000 |
Nov 27, 2023 | 11.50 | 12.15 | 11.37 | 11.82 | 11.82 | 18,481,200 |
Nov 24, 2023 | 11.65 | 12.26 | 11.42 | 12.02 | 12.02 | 18,308,800 |
Nov 22, 2023 | 11.28 | 11.65 | 10.67 | 11.60 | 11.60 | 20,774,500 |
Nov 21, 2023 | 11.01 | 11.38 | 10.72 | 11.17 | 11.17 | 19,169,700 |
Nov 20, 2023 | 10.59 | 11.54 | 10.59 | 11.32 | 11.32 | 25,617,600 |
Nov 17, 2023 | 10.24 | 10.52 | 9.89 | 10.48 | 10.48 | 16,492,500 |
Nov 16, 2023 | 10.20 | 10.28 | 9.73 | 10.16 | 10.16 | 20,282,700 |
Nov 15, 2023 | 9.89 | 10.84 | 9.69 | 10.68 | 10.68 | 31,966,600 |
Nov 14, 2023 | 10.00 | 10.22 | 9.33 | 9.73 | 9.73 | 22,081,300 |
Nov 13, 2023 | 10.12 | 10.14 | 9.53 | 9.79 | 9.79 | 18,073,300 |
Nov 10, 2023 | 10.32 | 10.49 | 9.70 | 10.36 | 10.36 | 25,662,200 |
Nov 9, 2023 | 11.10 | 12.08 | 10.13 | 10.21 | 10.21 | 53,622,500 |
Nov 8, 2023 | 10.80 | 10.83 | 10.06 | 10.28 | 10.28 | 22,190,800 |
Nov 7, 2023 | 10.91 | 11.17 | 10.43 | 11.07 | 11.07 | 20,864,900 |
Nov 6, 2023 | 11.63 | 11.95 | 10.72 | 11.01 | 11.01 | 21,872,300 |
Nov 3, 2023 | 11.02 | 11.59 | 10.88 | 11.39 | 11.39 | 27,403,700 |
Nov 2, 2023 | 10.55 | 11.31 | 10.38 | 11.30 | 11.30 | 28,604,100 |
Nov 1, 2023 | 10.00 | 10.28 | 9.66 | 10.21 | 10.21 | 24,654,600 |
Oct 31, 2023 | 9.57 | 9.85 | 9.27 | 9.78 | 9.78 | 14,947,700 |
Oct 30, 2023 | 9.92 | 10.28 | 9.38 | 9.61 | 9.61 | 18,914,900 |
Oct 27, 2023 | 10.02 | 10.18 | 9.46 | 9.54 | 9.54 | 16,637,300 |
Oct 26, 2023 | 10.25 | 10.46 | 9.46 | 9.79 | 9.79 | 24,072,400 |
Oct 25, 2023 | 10.88 | 11.28 | 10.46 | 10.56 | 10.56 | 37,323,800 |
Oct 24, 2023 | 10.81 | 11.37 | 10.30 | 10.67 | 10.67 | 51,057,500 |
Oct 23, 2023 | 9.12 | 10.04 | 8.98 | 9.67 | 9.67 | 38,368,300 |
Oct 20, 2023 | 9.10 | 9.40 | 8.82 | 8.87 | 8.87 | 20,261,700 |
Oct 19, 2023 | 8.96 | 9.19 | 8.68 | 8.82 | 8.82 | 16,767,600 |
Oct 18, 2023 | 9.57 | 9.68 | 8.70 | 8.84 | 8.84 | 20,475,400 |
Oct 17, 2023 | 9.25 | 9.94 | 9.12 | 9.67 | 9.67 | 18,436,800 |
Oct 16, 2023 | 10.02 | 10.47 | 9.10 | 9.42 | 9.42 | 36,847,900 |
Oct 13, 2023 | 9.25 | 9.28 | 8.96 | 9.15 | 9.15 | 10,907,600 |
Oct 12, 2023 | 9.32 | 9.48 | 9.11 | 9.20 | 9.20 | 8,765,900 |
Oct 11, 2023 | 9.96 | 10.08 | 9.14 | 9.40 | 9.40 | 16,483,300 |
Oct 10, 2023 | 10.13 | 10.59 | 9.96 | 10.16 | 10.16 | 16,776,900 |
Oct 9, 2023 | 9.51 | 10.21 | 9.51 | 10.17 | 10.17 | 16,244,800 |
Oct 6, 2023 | 8.78 | 9.98 | 8.78 | 9.92 | 9.92 | 19,699,500 |
Oct 5, 2023 | 9.16 | 9.36 | 8.78 | 9.01 | 9.01 | 15,207,000 |
Oct 4, 2023 | 9.01 | 9.14 | 8.60 | 9.06 | 9.06 | 16,082,200 |
Oct 3, 2023 | 9.65 | 9.89 | 8.67 | 8.78 | 8.78 | 19,688,400 |
Oct 2, 2023 | 10.10 | 10.95 | 9.80 | 9.88 | 9.88 | 32,634,600 |
Sep 29, 2023 | 9.54 | 9.62 | 9.21 | 9.33 | 9.33 | 14,703,800 |
Sep 28, 2023 | 9.08 | 9.91 | 8.95 | 9.43 | 9.43 | 22,547,900 |
Sep 27, 2023 | 9.30 | 9.53 | 8.82 | 9.02 | 9.02 | 15,833,100 |
Sep 26, 2023 | 9.12 | 9.37 | 9.00 | 9.06 | 9.06 | 9,306,300 |
Sep 25, 2023 | 9.00 | 9.38 | 8.91 | 9.26 | 9.26 | 15,217,300 |
Sep 22, 2023 | 9.65 | 9.76 | 9.18 | 9.24 | 9.24 | 10,148,700 |
Sep 21, 2023 | 9.71 | 9.76 | 9.32 | 9.58 | 9.58 | 15,825,400 |
Sep 20, 2023 | 10.42 | 10.57 | 9.99 | 10.02 | 10.02 | 16,446,300 |
Sep 19, 2023 | 11.03 | 11.17 | 10.41 | 10.44 | 10.44 | 19,097,400 |
Sep 18, 2023 | 11.36 | 11.59 | 10.91 | 10.93 | 10.93 | 22,987,200 |
Sep 15, 2023 | 10.98 | 10.98 | 10.59 | 10.77 | 10.77 | 12,800,000 |
Sep 14, 2023 | 10.60 | 11.24 | 10.59 | 10.97 | 10.97 | 20,371,900 |
Sep 13, 2023 | 10.59 | 10.71 | 10.22 | 10.28 | 10.28 | 13,919,300 |
Sep 12, 2023 | 10.68 | 11.19 | 10.41 | 10.54 | 10.54 | 20,067,300 |
Sep 11, 2023 | 10.80 | 10.99 | 10.09 | 10.14 | 10.14 | 16,638,000 |
Sep 8, 2023 | 11.30 | 11.34 | 10.76 | 10.95 | 10.95 | 17,076,400 |
Sep 7, 2023 | 11.09 | 11.53 | 10.55 | 11.38 | 11.38 | 12,779,500 |
Sep 6, 2023 | 10.98 | 11.65 | 10.93 | 11.24 | 11.24 | 17,992,400 |
Sep 5, 2023 | 10.98 | 11.23 | 10.72 | 10.98 | 10.98 | 9,992,700 |
Sep 1, 2023 | 11.39 | 11.56 | 10.76 | 11.04 | 11.04 | 15,497,300 |
Aug 31, 2023 | 12.06 | 12.27 | 11.23 | 11.35 | 11.35 | 18,926,600 |
Aug 30, 2023 | 12.02 | 12.18 | 11.56 | 12.05 | 12.05 | 22,609,100 |
Aug 29, 2023 | 10.39 | 12.55 | 10.35 | 12.30 | 12.30 | 42,040,200 |
Aug 28, 2023 | 10.48 | 10.82 | 10.38 | 10.49 | 10.49 | 10,020,400 |
Aug 25, 2023 | 10.46 | 10.76 | 10.06 | 10.37 | 10.37 | 12,118,600 |
Aug 24, 2023 | 11.06 | 11.07 | 10.20 | 10.36 | 10.36 | 12,899,000 |
Aug 23, 2023 | 10.53 | 11.31 | 10.46 | 11.12 | 11.12 | 19,862,900 |
Aug 22, 2023 | 10.90 | 10.98 | 10.47 | 10.55 | 10.55 | 13,077,100 |
Aug 21, 2023 | 11.18 | 11.27 | 10.55 | 10.73 | 10.73 | 18,294,600 |
Aug 18, 2023 | 11.12 | 11.66 | 10.96 | 11.07 | 11.07 | 19,943,100 |
Aug 17, 2023 | 12.72 | 12.76 | 11.65 | 11.71 | 11.71 | 23,752,300 |
Aug 16, 2023 | 13.42 | 13.53 | 12.93 | 13.10 | 13.10 | 18,877,700 |
Aug 15, 2023 | 14.57 | 14.85 | 13.65 | 13.70 | 13.70 | 16,152,200 |
Aug 14, 2023 | 15.02 | 15.06 | 14.36 | 14.66 | 14.66 | 17,366,800 |
Aug 11, 2023 | 14.84 | 15.70 | 14.63 | 15.23 | 15.23 | 17,791,700 |
Aug 10, 2023 | 16.40 | 16.64 | 14.82 | 15.00 | 15.00 | 19,010,300 |
Aug 9, 2023 | 17.22 | 17.29 | 16.30 | 16.34 | 16.34 | 18,385,500 |
Aug 8, 2023 | 16.81 | 17.36 | 16.22 | 17.09 | 17.09 | 19,345,400 |
Aug 7, 2023 | 16.99 | 17.04 | 15.31 | 16.32 | 16.32 | 17,455,500 |
Aug 4, 2023 | 17.99 | 18.12 | 17.08 | 17.11 | 17.11 | 15,365,100 |
Aug 3, 2023 | 17.72 | 18.60 | 17.61 | 17.81 | 17.81 | 18,980,600 |
Aug 2, 2023 | 18.20 | 19.20 | 17.55 | 17.97 | 17.97 | 22,880,200 |
Aug 1, 2023 | 18.13 | 18.41 | 17.07 | 18.23 | 18.23 | 19,757,500 |
Jul 31, 2023 | 18.63 | 19.19 | 18.17 | 18.52 | 18.52 | 18,068,200 |
Jul 28, 2023 | 18.07 | 18.69 | 17.87 | 18.38 | 18.38 | 16,691,700 |
Jul 27, 2023 | 19.00 | 19.13 | 17.44 | 17.60 | 17.60 | 17,258,100 |
Jul 26, 2023 | 18.03 | 18.58 | 17.71 | 18.45 | 18.45 | 16,412,300 |
Jul 25, 2023 | 17.55 | 18.84 | 17.55 | 17.95 | 17.95 | 18,941,000 |
Jul 24, 2023 | 17.62 | 18.02 | 16.83 | 17.43 | 17.43 | 19,214,700 |
Jul 21, 2023 | 18.75 | 18.85 | 17.41 | 18.38 | 18.38 | 22,566,700 |
Jul 20, 2023 | 19.15 | 19.50 | 18.24 | 18.47 | 18.47 | 23,803,300 |
Jul 19, 2023 | 18.64 | 19.42 | 18.28 | 18.93 | 18.93 | 25,966,700 |
Jul 18, 2023 | 18.09 | 18.85 | 17.83 | 18.28 | 18.28 | 20,923,100 |
Jul 17, 2023 | 19.17 | 20.27 | 18.21 | 18.48 | 18.48 | 31,227,800 |
Jul 14, 2023 | 20.25 | 20.65 | 18.77 | 19.12 | 19.12 | 38,949,400 |
Jul 13, 2023 | 17.87 | 20.53 | 17.82 | 20.29 | 20.29 | 53,242,000 |
Jul 12, 2023 | 18.04 | 18.64 | 17.24 | 17.65 | 17.65 | 40,610,100 |
Jul 11, 2023 | 16.80 | 17.66 | 16.33 | 17.51 | 17.51 | 35,291,300 |
Jul 10, 2023 | 15.75 | 16.91 | 15.12 | 16.86 | 16.86 | 34,873,100 |
Jul 7, 2023 | 13.42 | 15.55 | 13.42 | 15.48 | 15.48 | 41,061,000 |
Jul 6, 2023 | 13.78 | 13.88 | 12.79 | 13.54 | 13.54 | 23,790,800 |
Jul 5, 2023 | 12.82 | 13.86 | 12.65 | 13.59 | 13.59 | 28,389,700 |
Jul 3, 2023 | 11.92 | 13.45 | 11.86 | 13.35 | 13.35 | 29,313,400 |
Jun 30, 2023 | 12.08 | 12.41 | 11.20 | 11.82 | 11.82 | 30,099,300 |
Jun 29, 2023 | 11.87 | 12.37 | 11.51 | 11.66 | 11.66 | 21,510,800 |
Jun 28, 2023 | 11.42 | 11.98 | 11.24 | 11.54 | 11.54 | 16,753,300 |
Jun 27, 2023 | 11.07 | 11.71 | 10.88 | 11.65 | 11.65 | 25,685,600 |
Jun 26, 2023 | 11.49 | 12.18 | 10.72 | 10.77 | 10.77 | 22,037,400 |
Jun 23, 2023 | 11.11 | 12.11 | 10.90 | 11.60 | 11.60 | 29,601,300 |
Jun 22, 2023 | 11.75 | 11.97 | 10.76 | 11.24 | 11.24 | 20,888,300 |
Jun 21, 2023 | 11.66 | 12.06 | 11.46 | 11.68 | 11.68 | 34,973,600 |
Jun 20, 2023 | 10.64 | 11.29 | 10.12 | 11.25 | 11.25 | 27,317,200 |
Jun 16, 2023 | 10.07 | 10.48 | 9.83 | 10.40 | 10.40 | 18,636,800 |
Jun 15, 2023 | 9.80 | 10.13 | 9.42 | 9.97 | 9.97 | 15,436,200 |
Jun 14, 2023 | 10.30 | 10.52 | 10.02 | 10.15 | 10.15 | 12,934,300 |
Jun 13, 2023 | 10.58 | 10.69 | 10.11 | 10.26 | 10.26 | 10,967,800 |
Jun 12, 2023 | 10.21 | 10.36 | 10.02 | 10.24 | 10.24 | 10,136,600 |
Jun 9, 2023 | 10.71 | 10.78 | 10.22 | 10.33 | 10.33 | 9,124,500 |
Jun 8, 2023 | 10.44 | 10.85 | 10.37 | 10.55 | 10.55 | 11,197,900 |
Jun 7, 2023 | 10.78 | 11.20 | 10.29 | 10.43 | 10.43 | 19,520,700 |
Jun 6, 2023 | 10.14 | 10.98 | 9.70 | 10.90 | 10.90 | 26,503,000 |
Jun 5, 2023 | 11.29 | 11.61 | 10.45 | 10.68 | 10.68 | 28,106,100 |
Jun 2, 2023 | 12.71 | 12.71 | 11.37 | 11.71 | 11.71 | 34,218,300 |
Jun 1, 2023 | 11.79 | 12.71 | 11.59 | 12.41 | 12.41 | 21,175,500 |
May 31, 2023 | 11.58 | 12.04 | 11.37 | 12.00 | 12.00 | 19,845,600 |
May 30, 2023 | 11.71 | 12.80 | 11.59 | 12.03 | 12.03 | 34,100,600 |
May 26, 2023 | 11.11 | 11.85 | 10.73 | 10.92 | 10.92 | 18,298,000 |
May 25, 2023 | 11.35 | 11.53 | 10.66 | 11.07 | 11.07 | 13,904,600 |
May 24, 2023 | 11.06 | 11.47 | 10.56 | 11.27 | 11.27 | 18,765,600 |
May 23, 2023 | 12.39 | 12.61 | 11.25 | 11.28 | 11.28 | 23,583,000 |
May 22, 2023 | 11.01 | 12.20 | 10.83 | 12.20 | 12.20 | 21,033,000 |
May 19, 2023 | 11.26 | 11.53 | 10.89 | 11.08 | 11.08 | 14,085,800 |
May 18, 2023 | 11.29 | 11.83 | 10.68 | 11.07 | 11.07 | 16,231,600 |
May 17, 2023 | 10.66 | 11.61 | 10.60 | 11.53 | 11.53 | 16,416,800 |
May 16, 2023 | 10.78 | 11.03 | 10.55 | 10.85 | 10.85 | 12,465,800 |
May 15, 2023 | 10.93 | 11.32 | 10.65 | 11.08 | 11.08 | 17,750,400 |
May 12, 2023 | 10.60 | 10.84 | 10.34 | 10.61 | 10.61 | 16,316,100 |
May 11, 2023 | 11.94 | 12.10 | 10.41 | 10.71 | 10.71 | 25,762,300 |
May 10, 2023 | 11.84 | 12.90 | 11.68 | 12.28 | 12.28 | 31,547,700 |
May 9, 2023 | 10.67 | 11.57 | 10.62 | 11.44 | 11.44 | 18,784,400 |
May 8, 2023 | 10.84 | 10.86 | 10.20 | 10.49 | 10.49 | 23,093,900 |
May 5, 2023 | 10.83 | 11.69 | 10.71 | 11.54 | 11.54 | 28,524,300 |
May 4, 2023 | 10.80 | 11.15 | 10.54 | 10.84 | 10.84 | 23,478,600 |
May 3, 2023 | 11.39 | 11.51 | 10.66 | 10.74 | 10.74 | 27,764,600 |
May 2, 2023 | 10.65 | 11.97 | 10.32 | 11.78 | 11.78 | 22,935,300 |
May 1, 2023 | 11.60 | 11.64 | 10.37 | 10.52 | 10.52 | 19,192,300 |
Apr 28, 2023 | 11.66 | 12.10 | 11.32 | 11.96 | 11.96 | 22,159,000 |
Apr 27, 2023 | 11.22 | 11.92 | 10.76 | 11.84 | 11.84 | 28,867,000 |
Apr 26, 2023 | 11.99 | 12.08 | 10.87 | 10.91 | 10.91 | 40,387,000 |
Related Tickers
MARA Marathon Digital Holdings, Inc.
19.01
-0.42%
CLSK CleanSpark, Inc.
19.54
-1.21%
HUT Hut 8 Corp.
8.86
-1.34%
BITF Bitfarms Ltd.
2.0050
-2.67%
AGBA AGBA Group Holding Limited
2.2400
-8.57%
WULF TeraWulf Inc.
2.4900
-1.19%
CIFR Cipher Mining Inc.
4.4300
-4.53%
HOOD Robinhood Markets, Inc.
17.12
-1.10%
IREN Iris Energy Limited
5.17
-1.52%
BTBT Bit Digital, Inc.
2.2300
-0.45%