5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
+19.20%
3 MONTH PERFORMANCE
-14.53%
6 MONTH PERFORMANCE
-27.38%
YEAR-TO-DATE PERFORMANCE
-12.44%
1 YEAR PERFORMANCE
-10.33%
Riot Blockchain, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $9.19 | $8.94 (-2.72%) | $9.52 | $8.83 | 40.12 M | $2.95 B |
| 05/21/2025 | $8.85 | $8.84 (-0.11%) | $9.32 | $8.72 | 37.77 M | $2.91 B |
| 05/20/2025 | $8.91 | $8.93 (0.22%) | $8.99 | $8.65 | 20.16 M | $2.94 B |
| 05/19/2025 | $8.82 | $8.97 (1.7%) | $9.07 | $8.69 | 21.13 M | $2.96 B |
| 05/16/2025 | $8.71 | $9.15 (5.05%) | $9.47 | $8.71 | 36.92 M | $3.02 B |
| 05/15/2025 | $8.73 | $8.70 (-0.34%) | $8.80 | $8.39 | 28.85 M | $2.87 B |
| 05/14/2025 | $9.03 | $8.91 (-1.33%) | $9.06 | $8.80 | 20.64 M | $2.94 B |
| 05/13/2025 | $8.88 | $9.06 (2.03%) | $9.09 | $8.63 | 32.79 M | $2.99 B |
| 05/12/2025 | $9.02 | $8.70 (-3.55%) | $9.12 | $8.48 | 29.99 M | $2.87 B |
| 05/09/2025 | $8.52 | $8.48 (-0.47%) | $8.89 | $8.26 | 32.56 M | $2.79 B |
| 05/08/2025 | $8.20 | $8.44 (2.93%) | $8.69 | $8.08 | 30.93 M | $2.78 B |
| 05/07/2025 | $8.00 | $7.84 (-2%) | $8.06 | $7.68 | 22.64 M | $2.58 B |
| 05/06/2025 | $7.70 | $7.86 (2.08%) | $7.96 | $7.66 | 23.71 M | $2.59 B |
| 05/05/2025 | $8.15 | $7.90 (-3.07%) | $8.18 | $7.67 | 33.47 M | $2.60 B |
| 05/02/2025 | $7.89 | $8.39 (6.34%) | $8.81 | $7.87 | 53.44 M | $2.76 B |
| 05/01/2025 | $7.49 | $7.77 (3.74%) | $7.97 | $7.40 | 43.54 M | $2.56 B |
| 04/30/2025 | $7.21 | $7.24 (0.42%) | $7.29 | $6.96 | 30.85 M | $2.39 B |
| 04/29/2025 | $7.59 | $7.42 (-2.24%) | $7.61 | $7.25 | 43.90 M | $2.44 B |
| 04/28/2025 | $7.81 | $7.63 (-2.3%) | $7.84 | $7.34 | 30.19 M | $2.51 B |
| 04/25/2025 | $7.90 | $7.77 (-1.65%) | $8.05 | $7.71 | 28.07 M | $2.14 B |
| 04/24/2025 | $7.44 | $7.79 (4.7%) | $7.86 | $7.33 | 24.75 M | $2.15 B |
| 04/23/2025 | $7.43 | $7.50 (0.94%) | $7.83 | $7.40 | 40.07 M | $2.07 B |
| 04/22/2025 | $6.47 | $7.12 (10.05%) | $7.19 | $6.44 | 39.94 M | $1.96 B |
| 04/21/2025 | $6.49 | $6.29 (-3.08%) | $6.67 | $6.26 | 27.82 M | $1.74 B |
| 04/17/2025 | $6.39 | $6.46 (1.1%) | $6.47 | $6.19 | 20.97 M | $1.78 B |
| 04/16/2025 | $6.42 | $6.36 (-0.93%) | $6.53 | $6.20 | 34.27 M | $1.76 B |
| 04/15/2025 | $6.98 | $6.55 (-6.16%) | $7.09 | $6.51 | 24.97 M | $1.81 B |
| 04/14/2025 | $7.34 | $7.01 (-4.5%) | $7.39 | $6.91 | 28.60 M | $1.93 B |
| 04/11/2025 | $6.85 | $7.06 (3.07%) | $7.12 | $6.75 | 14.52 M | $1.95 B |
| 04/10/2025 | $7.10 | $6.79 (-4.37%) | $7.16 | $6.61 | 18.40 M | $1.87 B |
| 04/09/2025 | $6.52 | $7.38 (13.19%) | $7.50 | $6.22 | 32.60 M | $2.04 B |
| 04/08/2025 | $7.43 | $6.54 (-11.98%) | $7.43 | $6.30 | 23.42 M | $1.80 B |
| 04/07/2025 | $6.50 | $7.11 (9.38%) | $7.75 | $6.39 | 26.09 M | $1.96 B |
| 04/04/2025 | $7.08 | $7.14 (0.85%) | $7.19 | $6.40 | 20.82 M | $1.97 B |
| 04/03/2025 | $7.28 | $7.30 (0.27%) | $7.50 | $7.20 | 18.12 M | $2.01 B |
| 04/02/2025 | $7.33 | $8.02 (9.41%) | $8.06 | $7.30 | 30.41 M | $2.21 B |
| 04/01/2025 | $7.17 | $7.54 (5.16%) | $7.60 | $6.99 | 21.92 M | $2.08 B |
| 03/31/2025 | $7.12 | $7.12 (0%) | $7.26 | $6.87 | 21.38 M | $1.96 B |
| 03/28/2025 | $7.66 | $7.41 (-3.26%) | $7.76 | $7.29 | 22.95 M | $2.05 B |
| 03/27/2025 | $7.75 | $7.77 (0.26%) | $8.18 | $7.66 | 21.90 M | $2.14 B |
| 03/26/2025 | $8.45 | $7.90 (-6.51%) | $8.49 | $7.85 | 21.15 M | $2.18 B |
| 03/25/2025 | $8.75 | $8.51 (-2.74%) | $8.83 | $8.33 | 30.90 M | $2.35 B |
| 03/24/2025 | $8.21 | $8.72 (6.21%) | $8.73 | $8.16 | 29.86 M | $2.41 B |
| 03/21/2025 | $7.62 | $7.95 (4.33%) | $8.03 | $7.50 | 25.52 M | $2.19 B |
| 03/20/2025 | $7.71 | $7.76 (0.65%) | $8.13 | $7.65 | 19.13 M | $2.14 B |
| 03/19/2025 | $7.46 | $7.78 (4.29%) | $7.95 | $7.42 | 19.02 M | $2.15 B |
| 03/18/2025 | $7.61 | $7.40 (-2.76%) | $7.82 | $7.39 | 20.64 M | $2.04 B |
| 03/17/2025 | $7.69 | $7.76 (0.91%) | $8.00 | $7.57 | 19.65 M | $2.14 B |
| 03/14/2025 | $7.54 | $7.82 (3.71%) | $7.90 | $7.50 | 18.92 M | $2.16 B |
| 03/13/2025 | $7.85 | $7.31 (-6.88%) | $7.88 | $7.25 | 18.30 M | $2.02 B |
| 03/12/2025 | $7.87 | $7.85 (-0.25%) | $7.99 | $7.50 | 17.21 M | $2.17 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 |
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.
