5 DAY PERFORMANCE
+54.00%
1 MONTH PERFORMANCE
+15.50%
3 MONTH PERFORMANCE
+4.54%
6 MONTH PERFORMANCE
+83.36%
YEAR-TO-DATE PERFORMANCE
+26.25%
1 YEAR PERFORMANCE
+10.93%
Riot Blockchain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.87 | $7.85 (-0.25%) | $7.99 | $7.50 | 17.07 M | $2.12 B |
| 03/11/2025 | $7.63 | $7.72 (1.18%) | $7.86 | $7.24 | 20.29 M | $2.13 B |
| 03/10/2025 | $7.95 | $7.56 (-4.91%) | $8.13 | $7.41 | 25.48 M | $2.09 B |
| 03/07/2025 | $8.06 | $8.37 (3.85%) | $8.55 | $7.92 | 25.13 M | $2.31 B |
| 03/06/2025 | $8.35 | $8.12 (-2.75%) | $8.56 | $7.95 | 34.44 M | $2.24 B |
| 03/05/2025 | $8.66 | $8.88 (2.54%) | $8.92 | $8.43 | 20.82 M | $2.45 B |
| 03/04/2025 | $8.60 | $8.41 (-2.21%) | $8.83 | $7.95 | 32.15 M | $2.32 B |
| 03/03/2025 | $10.06 | $8.86 (-11.93%) | $10.15 | $8.72 | 36.22 M | $2.45 B |
| 02/28/2025 | $8.60 | $9.28 (7.91%) | $9.29 | $8.52 | 26.44 M | $2.56 B |
| 02/27/2025 | $9.48 | $8.66 (-8.65%) | $9.72 | $8.60 | 33.22 M | $2.39 B |
| 02/26/2025 | $9.22 | $8.94 (-3.04%) | $9.60 | $8.71 | 30.99 M | $2.47 B |
| 02/25/2025 | $9.48 | $9.32 (-1.69%) | $9.96 | $8.70 | 42.44 M | $2.57 B |
| 02/24/2025 | $10.60 | $9.99 (-5.75%) | $10.63 | $9.84 | 41.83 M | $2.86 B |
| 02/21/2025 | $11.89 | $10.46 (-12.03%) | $11.93 | $10.44 | 41.02 M | $2.99 B |
| 02/20/2025 | $11.79 | $11.60 (-1.61%) | $12.01 | $11.41 | 23.85 M | $3.32 B |
| 02/19/2025 | $11.65 | $11.56 (-0.77%) | $11.99 | $11.52 | 15.70 M | $3.31 B |
| 02/18/2025 | $12.15 | $11.56 (-4.86%) | $12.21 | $11.37 | 22.24 M | $3.31 B |
| 02/14/2025 | $12.16 | $12.27 (0.9%) | $12.48 | $12.03 | 21.60 M | $3.51 B |
| 02/13/2025 | $11.19 | $12.23 (9.29%) | $12.30 | $10.87 | 38.50 M | $3.50 B |
| 02/12/2025 | $10.97 | $11.16 (1.73%) | $11.32 | $10.88 | 16.14 M | $3.19 B |
| 02/11/2025 | $11.59 | $11.14 (-3.88%) | $11.61 | $11.03 | 20.14 M | $3.19 B |
| 02/10/2025 | $11.73 | $11.63 (-0.85%) | $11.89 | $11.41 | 19.49 M | $3.33 B |
| 02/07/2025 | $11.97 | $11.64 (-2.76%) | $12.41 | $11.48 | 35.00 M | $3.33 B |
| 02/06/2025 | $11.76 | $11.61 (-1.28%) | $12.05 | $11.31 | 18.71 M | $3.32 B |
| 02/05/2025 | $12.39 | $11.74 (-5.25%) | $12.55 | $11.70 | 23.44 M | $3.36 B |
| 02/04/2025 | $11.80 | $12.29 (4.15%) | $12.39 | $11.79 | 21.64 M | $3.52 B |
| 02/03/2025 | $10.87 | $11.99 (10.3%) | $12.25 | $10.66 | 33.67 M | $3.43 B |
| 01/31/2025 | $12.00 | $11.88 (-1%) | $12.46 | $11.69 | 38.31 M | $3.40 B |
| 01/30/2025 | $11.48 | $11.90 (3.66%) | $12.14 | $11.42 | 43.48 M | $3.41 B |
| 01/29/2025 | $10.83 | $11.22 (3.6%) | $11.53 | $10.71 | 44.71 M | $3.21 B |
| 01/28/2025 | $11.66 | $10.95 (-6.09%) | $11.70 | $10.75 | 37.29 M | $3.13 B |
| 01/27/2025 | $12.59 | $11.45 (-9.05%) | $12.63 | $11.07 | 56.71 M | $3.28 B |
| 01/24/2025 | $13.33 | $13.54 (1.58%) | $14.23 | $13.05 | 46.79 M | $3.88 B |
| 01/23/2025 | $12.83 | $12.99 (1.25%) | $14.54 | $12.75 | 65.65 M | $3.72 B |
| 01/22/2025 | $12.91 | $13.14 (1.78%) | $13.74 | $12.47 | 37.66 M | $3.76 B |
| 01/21/2025 | $13.97 | $12.74 (-8.8%) | $14.37 | $12.52 | 46.33 M | $3.65 B |
| 01/17/2025 | $13.87 | $13.39 (-3.46%) | $14.43 | $13.33 | 35.96 M | $3.83 B |
| 01/16/2025 | $13.33 | $13.29 (-0.3%) | $13.63 | $12.96 | 23.29 M | $3.80 B |
| 01/15/2025 | $12.76 | $13.46 (5.49%) | $13.59 | $12.67 | 34.41 M | $3.85 B |
| 01/14/2025 | $12.25 | $12.24 (-0.08%) | $12.70 | $11.93 | 27.05 M | $3.50 B |
| 01/13/2025 | $11.34 | $11.77 (3.79%) | $11.90 | $11.02 | 22.64 M | $3.37 B |
| 01/10/2025 | $11.76 | $12.00 (2.04%) | $12.08 | $11.49 | 20.78 M | $3.43 B |
| 01/08/2025 | $12.06 | $12.02 (-0.33%) | $12.12 | $11.50 | 22.05 M | $3.44 B |
| 01/07/2025 | $12.60 | $12.41 (-1.51%) | $12.99 | $12.02 | 23.29 M | $3.55 B |
| 01/06/2025 | $12.59 | $12.89 (2.38%) | $13.01 | $12.32 | 27.59 M | $3.69 B |
| 01/03/2025 | $10.57 | $12.34 (16.75%) | $12.39 | $10.45 | 40.66 M | $3.53 B |
| 01/02/2025 | $10.49 | $10.46 (-0.29%) | $10.96 | $10.21 | 23.69 M | $2.99 B |
| 12/31/2024 | $10.77 | $10.21 (-5.2%) | $10.86 | $9.99 | 22.61 M | $2.92 B |
| 12/30/2024 | $10.73 | $10.50 (-2.14%) | $10.76 | $10.02 | 28.04 M | $3.01 B |
| 12/27/2024 | $11.53 | $10.99 (-4.68%) | $11.61 | $10.83 | 17.17 M | $3.15 B |
| 12/26/2024 | $11.45 | $11.55 (0.87%) | $11.76 | $11.22 | 14.02 M | $3.31 B |
| 12/24/2024 | $11.24 | $11.67 (3.83%) | $11.73 | $11.09 | 13.45 M | $3.34 B |
| 12/23/2024 | $11.39 | $10.80 (-5.18%) | $11.46 | $10.69 | 23.45 M | $3.09 B |
| 12/20/2024 | $10.92 | $11.55 (5.77%) | $11.70 | $10.79 | 34.71 M | $3.31 B |
| 12/19/2024 | $12.68 | $11.19 (-11.75%) | $12.72 | $11.13 | 28.55 M | $3.20 B |
| 12/18/2024 | $13.70 | $11.95 (-12.77%) | $13.99 | $11.65 | 41.11 M | $3.42 B |
| 12/17/2024 | $14.47 | $13.97 (-3.46%) | $14.70 | $13.80 | 38.47 M | $4.00 B |
| 12/16/2024 | $13.27 | $14.03 (5.73%) | $14.55 | $13.07 | 54.39 M | $4.02 B |
| 12/13/2024 | $12.52 | $12.99 (3.75%) | $13.68 | $12.50 | 53.99 M | $3.72 B |
| 12/12/2024 | $12.94 | $12.33 (-4.71%) | $13.28 | $11.84 | 110.95 M | $3.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
