Riot Blockchain Inc.

7.29
-0.73 (-9.10%)
At close: Apr 03, 2025, 3:59 PM
7.37
1.16%
After-hours: Apr 03, 2025, 07:59 PM EDT

Riot Blockchain Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 7.33 8.06 7.30 8.02 0.48 6.37% 29,853,541
Apr 1, 2025 7.17 7.60 6.99 7.54 0.42 5.90% 21,919,728
Mar 31, 2025 7.12 7.26 6.87 7.12 -0.29 -3.91% 21,383,800
Mar 28, 2025 7.66 7.76 7.29 7.41 -0.36 -4.63% 22,949,445
Mar 27, 2025 7.75 8.18 7.66 7.77 -0.13 -1.65% 21,902,000
Mar 26, 2025 8.45 8.49 7.85 7.90 -0.61 -7.17% 21,150,519
Mar 25, 2025 8.75 8.83 8.33 8.51 -0.21 -2.41% 30,896,700
Mar 24, 2025 8.21 8.73 8.16 8.72 0.77 9.69% 29,862,730
Mar 21, 2025 7.62 8.03 7.50 7.95 0.19 2.45% 25,519,400
Mar 20, 2025 7.71 8.13 7.65 7.76 -0.02 -0.26% 19,130,500
Mar 19, 2025 7.46 7.95 7.42 7.78 0.38 5.14% 19,017,206
Mar 18, 2025 7.61 7.82 7.39 7.40 -0.36 -4.64% 20,641,000
Mar 17, 2025 7.69 8.00 7.57 7.76 -0.06 -0.77% 19,650,100
Mar 14, 2025 7.54 7.90 7.50 7.82 0.51 6.98% 18,915,000
Mar 13, 2025 7.85 7.88 7.25 7.31 -0.54 -6.88% 18,296,900
Mar 12, 2025 7.87 7.99 7.50 7.85 0.13 1.68% 17,212,624
Mar 11, 2025 7.63 7.86 7.24 7.72 0.16 2.12% 20,290,017
Mar 10, 2025 7.95 8.13 7.41 7.56 -0.81 -9.68% 25,478,500
Mar 7, 2025 8.06 8.55 7.92 8.37 0.25 3.08% 25,133,713
Mar 6, 2025 8.35 8.56 7.95 8.12 -0.76 -8.56% 34,444,741
Mar 5, 2025 8.66 8.92 8.43 8.88 0.47 5.59% 20,823,600
Mar 4, 2025 8.60 8.83 7.95 8.41 -0.45 -5.08% 32,149,700
Mar 3, 2025 10.06 10.15 8.72 8.86 -0.42 -4.53% 36,222,529
Feb 28, 2025 8.60 9.29 8.52 9.28 0.62 7.16% 26,442,934
Feb 27, 2025 9.48 9.72 8.60 8.66 -0.28 -3.13% 33,221,600
Feb 26, 2025 9.22 9.60 8.71 8.94 -0.38 -4.08% 30,994,100
Feb 25, 2025 9.48 9.96 8.70 9.32 -0.67 -6.71% 42,441,233
Feb 24, 2025 10.60 10.63 9.84 9.99 -0.47 -4.49% 41,832,340
Feb 21, 2025 11.89 11.93 10.44 10.46 -1.14 -9.83% 41,016,700
Feb 20, 2025 11.79 12.01 11.41 11.60 0.04 0.35% 23,848,043
Feb 19, 2025 11.65 11.99 11.52 11.56 0.00 0.00% 15,701,400
Feb 18, 2025 12.15 12.21 11.37 11.56 -0.71 -5.79% 22,236,131
Feb 14, 2025 12.16 12.48 12.03 12.27 0.04 0.33% 21,596,501
Feb 13, 2025 11.19 12.30 10.87 12.23 1.07 9.59% 38,501,921
Feb 12, 2025 10.97 11.32 10.88 11.16 0.02 0.18% 16,135,820
Feb 11, 2025 11.59 11.61 11.03 11.14 -0.49 -4.21% 20,138,531
Feb 10, 2025 11.73 11.89 11.41 11.63 -0.01 -0.09% 19,491,200
Feb 7, 2025 11.97 12.41 11.48 11.64 0.03 0.26% 35,000,600
Feb 6, 2025 11.76 12.05 11.31 11.61 -0.13 -1.11% 18,711,810
Feb 5, 2025 12.39 12.55 11.70 11.74 -0.55 -4.48% 23,439,102
Feb 4, 2025 11.80 12.39 11.79 12.29 0.30 2.50% 21,638,700
Feb 3, 2025 10.87 12.25 10.66 11.99 0.11 0.93% 33,672,600
Jan 31, 2025 12.00 12.46 11.69 11.88 -0.02 -0.17% 38,308,400
Jan 30, 2025 11.48 12.14 11.42 11.90 0.68 6.06% 43,478,135
Jan 29, 2025 10.83 11.53 10.71 11.22 0.27 2.47% 44,705,310
Jan 28, 2025 11.66 11.70 10.75 10.95 -0.50 -4.37% 37,288,700
Jan 27, 2025 12.59 12.63 11.07 11.45 -2.09 -15.44% 56,712,610
Jan 24, 2025 13.33 14.23 13.05 13.54 0.55 4.23% 46,786,200
Jan 23, 2025 12.83 14.54 12.75 12.99 -0.15 -1.14% 65,645,903
Jan 22, 2025 12.91 13.74 12.47 13.14 0.40 3.14% 37,663,100