Riot Blockchain, Inc. (RIOT) Charts

$12.42

$0.17 (-1.35%)
Last update: 04:00 PM EST
Day's range
$12.34
Day's range
$13.03

5 DAY PERFORMANCE

+7.53%

1 MONTH PERFORMANCE

+21.65%

3 MONTH PERFORMANCE

+75.92%

6 MONTH PERFORMANCE

+3.50%

YEAR-TO-DATE PERFORMANCE

+21.65%

1 YEAR PERFORMANCE

+26.61%

Riot Platforms, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/11/2025 $12.94 $12.42 (-4.02%) $13.03 $12.34 31.30 M $4.09 B
07/10/2025 $12.16 $12.59 (3.54%) $12.77 $11.96 30.09 M $4.15 B
07/09/2025 $11.81 $12.24 (3.64%) $12.29 $11.41 30.14 M $4.03 B
07/08/2025 $11.78 $11.57 (-1.78%) $12.00 $11.56 18.32 M $3.81 B
07/07/2025 $11.87 $11.55 (-2.7%) $11.88 $10.93 26.51 M $3.81 B
07/03/2025 $12.22 $12.17 (-0.41%) $12.73 $12.05 27.63 M $4.01 B
07/02/2025 $11.53 $12.20 (5.81%) $12.27 $11.49 44.10 M $4.02 B
07/01/2025 $11.14 $11.27 (1.17%) $11.61 $11.03 49.41 M $3.71 B
06/30/2025 $10.77 $11.30 (4.92%) $11.44 $10.65 49.09 M $3.72 B
06/27/2025 $10.56 $10.55 (-0.09%) $10.90 $10.28 56.14 M $3.48 B
06/26/2025 $9.90 $10.51 (6.16%) $10.64 $9.70 57.59 M $3.46 B
06/25/2025 $10.27 $10.00 (-2.63%) $10.39 $9.83 34.23 M $3.30 B
06/24/2025 $9.44 $10.02 (6.14%) $10.05 $9.36 45.85 M $3.30 B
06/23/2025 $9.25 $9.27 (0.22%) $9.55 $8.87 40.68 M $3.05 B
06/20/2025 $10.08 $9.56 (-5.16%) $10.14 $9.48 33.91 M $3.15 B
06/18/2025 $9.58 $9.94 (3.76%) $10.06 $9.46 50.96 M $3.28 B
06/17/2025 $10.04 $9.66 (-3.78%) $10.05 $9.36 42.12 M $3.18 B
06/16/2025 $9.87 $10.17 (3.04%) $10.21 $9.72 46.93 M $3.35 B
06/13/2025 $9.94 $9.72 (-2.21%) $10.21 $9.50 39.19 M $3.20 B
06/12/2025 $10.23 $10.21 (-0.2%) $10.64 $10.13 26.54 M $3.36 B
06/11/2025 $10.44 $10.55 (1.05%) $10.87 $10.26 41.08 M $3.48 B
06/10/2025 $10.23 $10.45 (2.15%) $10.50 $9.97 49.55 M $3.44 B
06/09/2025 $10.26 $10.12 (-1.36%) $10.26 $9.54 49.13 M $3.33 B
06/06/2025 $9.25 $9.85 (6.49%) $10.20 $9.22 55.90 M $3.25 B
06/05/2025 $9.65 $8.99 (-6.84%) $9.69 $8.88 46.40 M $2.96 B
06/04/2025 $8.96 $9.50 (6.03%) $9.64 $8.90 39.12 M $3.13 B
06/03/2025 $8.55 $9.03 (5.61%) $9.09 $8.49 42.22 M $2.98 B
06/02/2025 $8.00 $8.48 (6%) $8.49 $7.99 34.06 M $2.79 B
05/30/2025 $8.08 $8.07 (-0.12%) $8.27 $7.93 34.04 M $2.66 B
05/29/2025 $8.49 $8.18 (-3.65%) $8.49 $8.09 31.30 M $2.70 B
05/28/2025 $9.09 $8.38 (-7.81%) $9.09 $8.36 39.05 M $2.76 B
05/27/2025 $8.86 $9.14 (3.16%) $9.20 $8.67 40.43 M $3.01 B
05/23/2025 $8.66 $8.55 (-1.27%) $8.81 $8.47 23.07 M $2.82 B
05/22/2025 $9.19 $8.94 (-2.72%) $9.52 $8.83 40.26 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