5 DAY PERFORMANCE
-9.94%
1 MONTH PERFORMANCE
-16.92%
3 MONTH PERFORMANCE
+41.64%
6 MONTH PERFORMANCE
+14.99%
YEAR-TO-DATE PERFORMANCE
-32.06%
1 YEAR PERFORMANCE
-32.06%
Riot Blockchain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $10.73 | $10.50 (-2.14%) | $10.76 | $10.02 | 27.05 M | $2.91 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 |
| 12/11/2024 | $11.30 | $11.77 (4.16%) | $12.16 | $11.21 | 45.04 M | $3.37 B |
| 12/10/2024 | $11.50 | $11.10 (-3.48%) | $11.62 | $10.73 | 43.08 M | $3.18 B |
| 12/09/2024 | $12.05 | $11.21 (-6.97%) | $12.14 | $11.02 | 76.74 M | $3.21 B |
| 12/06/2024 | $12.52 | $12.95 (3.43%) | $13.60 | $12.52 | 26.72 M | $3.71 B |
| 12/05/2024 | $13.75 | $12.32 (-10.4%) | $14.12 | $12.27 | 44.05 M | $3.53 B |
| 12/04/2024 | $12.10 | $12.95 (7.02%) | $13.03 | $11.92 | 22.25 M | $3.71 B |
| 12/03/2024 | $11.73 | $12.14 (3.5%) | $12.41 | $11.71 | 18.21 M | $3.47 B |
| 12/02/2024 | $12.60 | $12.10 (-3.97%) | $12.75 | $12.03 | 21.98 M | $3.46 B |
| 11/29/2024 | $12.59 | $12.65 (0.48%) | $13.34 | $12.42 | 21.89 M | $3.62 B |
| 11/27/2024 | $11.47 | $12.37 (7.85%) | $12.58 | $11.35 | 29.06 M | $3.54 B |
| 11/26/2024 | $11.59 | $11.17 (-3.62%) | $11.98 | $11.02 | 26.45 M | $3.20 B |
| 11/25/2024 | $12.46 | $12.06 (-3.21%) | $12.78 | $11.73 | 27.02 M | $3.45 B |
| 11/22/2024 | $11.50 | $12.31 (7.04%) | $12.52 | $11.22 | 31.25 M | $3.52 B |
| 11/21/2024 | $12.77 | $11.76 (-7.91%) | $13.13 | $10.90 | 55.19 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 |