-
5 DAY PERFORMANCE
-4.85% -
1 MONTH PERFORMANCE
+20.84% -
3 MONTH PERFORMANCE
+40.96% -
6 MONTH PERFORMANCE
+10.93% -
YEAR-TO-DATE PERFORMANCE
-23.92% -
1 YEAR PERFORMANCE
+5.37%
Riot Blockchain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $12.77 | $11.76 (-7.91%) | $13.13 | $10.90 | 54.74 M | $3.37 B |
| 11/20/2024 | $12.67 | $12.15 (-4.1%) | $12.94 | $11.96 | 42.78 M | $3.48 B |
| 11/19/2024 | $12.11 | $12.27 (1.32%) | $12.64 | $11.92 | 25.90 M | $3.51 B |
| 11/18/2024 | $12.25 | $12.16 (-0.73%) | $12.66 | $11.89 | 23.68 M | $3.48 B |
| 11/15/2024 | $12.23 | $12.37 (1.14%) | $12.40 | $11.46 | 25.32 M | $3.54 B |
| 11/14/2024 | $12.83 | $11.87 (-7.48%) | $13.07 | $11.76 | 26.25 M | $3.40 B |
| 11/13/2024 | $14.19 | $12.67 (-10.71%) | $14.83 | $12.49 | 44.05 M | $3.63 B |
| 11/12/2024 | $14.08 | $14.45 (2.63%) | $14.89 | $13.48 | 47.71 M | $4.14 B |
| 11/11/2024 | $14.06 | $14.97 (6.47%) | $15.87 | $13.83 | 82.49 M | $4.29 B |
| 11/08/2024 | $12.33 | $12.81 (3.89%) | $12.84 | $12.01 | 29.61 M | $3.39 B |
| 11/07/2024 | $11.87 | $12.39 (4.38%) | $12.64 | $11.73 | 32.92 M | $3.28 B |
| 11/06/2024 | $10.78 | $12.25 (13.64%) | $12.29 | $10.61 | 55.37 M | $3.24 B |
| 11/05/2024 | $9.16 | $9.71 (6%) | $9.83 | $9.16 | 20.32 M | $2.57 B |
| 11/04/2024 | $9.20 | $8.98 (-2.39%) | $9.20 | $8.72 | 22.38 M | $2.38 B |
| 11/01/2024 | $9.43 | $9.44 (0.11%) | $9.97 | $9.25 | 23.18 M | $2.50 B |
| 10/31/2024 | $9.97 | $9.24 (-7.32%) | $10.23 | $9.10 | 26.82 M | $2.45 B |
| 10/30/2024 | $10.57 | $10.48 (-0.85%) | $10.91 | $10.42 | 24.28 M | $2.77 B |
| 10/29/2024 | $10.85 | $10.87 (0.18%) | $11.19 | $10.72 | 28.05 M | $2.88 B |
| 10/28/2024 | $10.02 | $10.56 (5.39%) | $10.70 | $9.93 | 31.33 M | $2.79 B |
| 10/25/2024 | $10.23 | $9.64 (-5.77%) | $10.28 | $9.61 | 22.73 M | $2.55 B |
| 10/24/2024 | $10.00 | $10.19 (1.9%) | $10.45 | $9.88 | 23.85 M | $2.70 B |
| 10/23/2024 | $9.78 | $9.77 (-0.1%) | $9.88 | $9.40 | 19.16 M | $2.59 B |
| 10/22/2024 | $9.59 | $9.92 (3.44%) | $9.97 | $9.30 | 15.34 M | $2.63 B |
| 10/21/2024 | $9.75 | $9.74 (-0.1%) | $9.77 | $9.38 | 17.45 M | $2.58 B |
| 10/18/2024 | $9.39 | $9.86 (5.01%) | $9.95 | $9.38 | 23.26 M | $2.61 B |
| 10/17/2024 | $8.92 | $9.20 (3.14%) | $9.46 | $8.76 | 21.26 M | $2.43 B |
| 10/16/2024 | $8.99 | $9.08 (1%) | $9.12 | $8.78 | 17.13 M | $2.40 B |
| 10/15/2024 | $8.71 | $8.77 (0.69%) | $9.13 | $8.59 | 22.86 M | $2.32 B |
| 10/14/2024 | $8.66 | $8.74 (0.92%) | $8.91 | $8.43 | 30.17 M | $2.31 B |
| 10/11/2024 | $7.78 | $8.41 (8.1%) | $8.44 | $7.75 | 20.04 M | $2.23 B |
| 10/10/2024 | $7.77 | $7.74 (-0.39%) | $7.87 | $7.61 | 13.50 M | $2.05 B |
| 10/09/2024 | $8.14 | $7.82 (-3.93%) | $8.21 | $7.76 | 18.86 M | $2.07 B |
| 10/08/2024 | $7.98 | $8.16 (2.26%) | $8.22 | $7.87 | 21.40 M | $2.16 B |
| 10/07/2024 | $8.05 | $8.16 (1.37%) | $8.52 | $7.90 | 34.91 M | $2.16 B |
| 10/04/2024 | $7.58 | $7.85 (3.56%) | $7.86 | $7.45 | 20.29 M | $2.08 B |
| 10/03/2024 | $7.19 | $7.43 (3.34%) | $7.44 | $7.15 | 11.31 M | $1.97 B |
| 10/02/2024 | $7.08 | $7.25 (2.4%) | $7.37 | $7.01 | 12.49 M | $1.92 B |
| 10/01/2024 | $7.40 | $7.08 (-4.32%) | $7.45 | $6.98 | 14.99 M | $1.87 B |
| 09/30/2024 | $7.56 | $7.42 (-1.85%) | $7.62 | $7.35 | 13.26 M | $1.96 B |
| 09/27/2024 | $8.00 | $7.84 (-2%) | $8.07 | $7.70 | 16.60 M | $2.07 B |
| 09/26/2024 | $7.69 | $7.77 (1.04%) | $8.05 | $7.52 | 23.94 M | $2.06 B |
| 09/25/2024 | $7.53 | $7.44 (-1.2%) | $7.73 | $7.40 | 17.57 M | $1.97 B |
| 09/24/2024 | $7.36 | $7.53 (2.31%) | $7.54 | $7.16 | 16.59 M | $1.99 B |
| 09/23/2024 | $7.19 | $7.33 (1.95%) | $7.40 | $7.11 | 16.55 M | $1.94 B |
| 09/20/2024 | $7.21 | $7.19 (-0.28%) | $7.26 | $6.94 | 27.48 M | $1.90 B |
| 09/19/2024 | $7.57 | $7.22 (-4.62%) | $7.62 | $7.16 | 25.32 M | $1.91 B |
| 09/18/2024 | $7.08 | $7.17 (1.27%) | $7.57 | $7.01 | 18.98 M | $1.90 B |
| 09/17/2024 | $7.09 | $7.10 (0.14%) | $7.28 | $6.97 | 12.66 M | $1.88 B |
| 09/16/2024 | $6.99 | $6.96 (-0.43%) | $7.09 | $6.83 | 12.06 M | $1.84 B |
| 09/13/2024 | $7.07 | $7.20 (1.84%) | $7.30 | $6.95 | 15.07 M | $1.91 B |
| 09/12/2024 | $7.13 | $7.03 (-1.4%) | $7.16 | $6.97 | 11.23 M | $1.86 B |
| 09/11/2024 | $7.00 | $7.09 (1.29%) | $7.19 | $6.70 | 15.51 M | $1.88 B |
| 09/10/2024 | $6.84 | $7.24 (5.85%) | $7.28 | $6.60 | 13.68 M | $1.92 B |
| 09/09/2024 | $6.58 | $6.81 (3.5%) | $6.85 | $6.39 | 15.31 M | $1.80 B |
| 09/06/2024 | $6.79 | $6.38 (-6.04%) | $6.82 | $6.36 | 14.84 M | $1.69 B |
| 09/05/2024 | $6.78 | $6.69 (-1.33%) | $6.94 | $6.63 | 12.12 M | $1.77 B |
| 09/04/2024 | $6.69 | $6.85 (2.39%) | $7.05 | $6.62 | 11.13 M | $1.81 B |
| 09/03/2024 | $7.48 | $6.78 (-9.36%) | $7.48 | $6.71 | 19.64 M | $1.79 B |
| 08/30/2024 | $7.72 | $7.53 (-2.46%) | $7.76 | $7.52 | 14.25 M | $1.99 B |
| 08/29/2024 | $7.79 | $7.68 (-1.41%) | $8.02 | $7.61 | 11.63 M | $2.03 B |
| 08/28/2024 | $7.82 | $7.64 (-2.3%) | $7.88 | $7.53 | 11.68 M | $2.02 B |
| 08/27/2024 | $8.20 | $7.90 (-3.66%) | $8.28 | $7.80 | 16.53 M | $2.09 B |
| 08/26/2024 | $8.50 | $8.36 (-1.65%) | $8.55 | $8.21 | 13.84 M | $2.21 B |
| 08/23/2024 | $8.08 | $8.50 (5.2%) | $8.52 | $7.98 | 20.93 M | $2.25 B |
| 08/22/2024 | $8.34 | $8.05 (-3.48%) | $8.39 | $8.02 | 13.11 M | $2.13 B |
| 08/21/2024 | $8.08 | $8.35 (3.34%) | $8.38 | $7.97 | 18.42 M | $2.21 B |