Riot Blockchain Stock Price History

RIOT Stock  USD 11.33  0.92  7.51%   
Below is the normalized historical share price chart for Riot Blockchain extending back to January 23, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Riot Blockchain stands at 11.33, as last reported on the 16th of August 2025, with the highest price reaching 12.03 and the lowest price hitting 11.30 during the day.
IPO Date
24th of January 2003
200 Day MA
10.4633
50 Day MA
11.6388
Beta
4.619
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Riot Stock, it is important to understand the factors that can impact its price. Riot Blockchain appears to be somewhat reliable, given 3 months investment horizon. Riot Blockchain maintains Sharpe Ratio (i.e., Efficiency) of 0.1, which implies the firm had a 0.1 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Riot Blockchain, which you can use to evaluate the volatility of the company. Please evaluate Riot Blockchain's Coefficient Of Variation of 729.99, semi deviation of 4.27, and Risk Adjusted Performance of 0.1069 to confirm if our risk estimates are consistent with your expectations.
At this time, Riot Blockchain's Issuance Of Capital Stock is comparatively stable compared to the past year. . Price Earnings Ratio is likely to gain to 27.04 in 2025, whereas Price To Sales Ratio is likely to drop 7.11 in 2025. Riot Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1037

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsRIOT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.73
  actual daily
42
58% of assets are more volatile

Expected Return

 0.49
  actual daily
9
91% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
8
92% of assets perform better
Based on monthly moving average Riot Blockchain is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Riot Blockchain by adding it to a well-diversified portfolio.
Price Book
1.3738
Enterprise Value Ebitda
23.1074
Price Sales
7.7306
Shares Float
343.9 M
Wall Street Target Price
17.3971

Riot Blockchain Stock Price History Chart

There are several ways to analyze Riot Stock price data. The simplest method is using a basic Riot candlestick price chart, which shows Riot Blockchain price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 24, 202514.69
Lowest PriceMay 30, 20258.07

Riot Blockchain August 16, 2025 Stock Price Synopsis

Various analyses of Riot Blockchain's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Riot Stock. It can be used to describe the percentage change in the price of Riot Blockchain from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Riot Stock.
Riot Blockchain Price Daily Balance Of Power(1.26)
Riot Blockchain Price Action Indicator(0.79)
Riot Blockchain Price Rate Of Daily Change 0.92 
Riot Blockchain Accumulation Distribution 1,869,658 

Riot Blockchain August 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Riot Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Riot Blockchain intraday prices and daily technical indicators to check the level of noise trading in Riot Stock and then apply it to test your longer-term investment strategies against Riot.

Riot Stock Price History Data

The price series of Riot Blockchain for the period between Sun, May 18, 2025 and Sat, Aug 16, 2025 has a statistical range of 6.62 with a coefficient of variation of 17.02. The price distribution for the period has arithmetic mean of 10.94. The median price for the last 90 days is 11.03. The company completed stock split (1:8) on 31st of March 2016. Riot Blockchain had dividends distributed to its stock-holders on 2017-10-12.
OpenHighLowCloseVolume
08/15/2025
 12.02  12.03  11.30  11.33  30,810,944 
08/14/2025 11.37  12.28  11.22  12.25  34,049,256 
08/13/2025
 11.50  11.80  11.41  11.59  18,242,520 
08/12/2025
 11.29  11.52  11.15  11.44  16,916,115 
08/11/2025
 11.54  11.66  11.04  11.11  21,546,290 
08/08/2025
 11.67  11.79  10.95  11.08  20,794,079 
08/07/2025
 11.92  12.32  11.41  11.58  23,555,626 
08/06/2025 11.09  11.72  10.59  11.66  37,391,635 
08/05/2025 11.42  11.44  10.82  11.13  26,867,993 
08/04/2025 11.31  11.50  11.08  11.42  17,433,296 
08/01/2025 12.01  12.07  10.87  11.03  50,407,058 
07/31/2025 13.69  13.84  13.30  13.41  28,684,168 
07/30/2025
 13.84  13.98  13.23  13.52  21,204,309 
07/29/2025
 14.48  14.60  13.29  13.60  31,312,803 
07/28/2025
 14.55  14.65  14.01  14.51  47,923,745 
07/25/2025
 14.46  14.74  13.92  14.54  43,102,630 
07/24/2025
 14.38  14.93  14.08  14.69  59,700,556 
07/23/2025 14.22  14.59  13.70  14.34  65,477,116 
07/22/2025
 14.29  14.36  13.66  14.27  55,043,467 
07/21/2025
 14.15  15.34  13.93  14.02  127,825,492 
07/18/2025
 13.50  14.12  13.24  13.86  54,887,030 
07/17/2025 12.60  13.48  12.33  13.33  49,921,547 
07/16/2025
 12.46  12.88  12.44  12.57  30,451,758 
07/15/2025
 12.20  12.41  11.90  12.10  30,203,720 
07/14/2025
 12.76  13.65  12.26  12.51  53,297,762 
07/11/2025
 12.94  13.03  12.34  12.42  31,274,497 
07/10/2025
 12.16  12.77  11.96  12.59  29,804,826 
07/09/2025 11.81  12.29  11.41  12.24  30,073,628 
07/08/2025
 11.78  12.00  11.56  11.57  18,307,536 
07/07/2025
 11.87  11.88  10.93  11.55  26,513,500 
07/03/2025
 12.22  12.73  12.05  12.17  27,630,626 
07/02/2025
 11.53  12.27  11.49  12.20  44,069,015 
07/01/2025 11.14  11.61  11.03  11.27  49,329,330 
06/30/2025
 10.77  11.44  10.65  11.30  49,071,214 
06/27/2025
 10.56  10.90  10.28  10.55  56,127,891 
06/26/2025
 9.90  10.64  9.70  10.51  57,514,402 
06/25/2025
 10.27  10.39  9.83  10.00  34,204,808 
06/24/2025
 9.44  10.05  9.36  10.02  45,821,407 
06/23/2025
 9.25  9.55  8.87  9.27  40,532,018 
06/20/2025
 10.08  10.14  9.48  9.56  33,914,875 
06/18/2025
 9.58  10.06  9.46  9.94  50,959,369 
06/17/2025
 10.04  10.05  9.36  9.66  42,086,149 
06/16/2025
 9.87  10.21  9.72  10.17  46,858,549 
06/13/2025
 9.94  10.21  9.50  9.72  39,135,880 
06/12/2025
 10.23  10.64  10.13  10.21  26,345,085 
06/11/2025
 10.44  10.87  10.26  10.55  40,965,983 
06/10/2025
 10.23  10.50  9.97  10.45  49,402,650 
06/09/2025
 10.26  10.26  9.54  10.12  49,018,855 
06/06/2025
 9.25  10.20  9.22  9.85  55,897,446 
06/05/2025
 9.65  9.69  8.88  8.99  46,365,098 
06/04/2025
 8.96  9.64  8.90  9.50  39,082,873 
06/03/2025
 8.55  9.09  8.49  9.03  42,176,583 
06/02/2025
 8.00  8.49  7.99  8.48  33,977,085 
05/30/2025 8.08  8.27  7.93  8.07  33,951,199 
05/29/2025
 8.49  8.49  8.09  8.18  31,261,007 
05/28/2025
 9.09  9.09  8.36  8.38  38,837,777 
05/27/2025
 8.86  9.20  8.67  9.14  40,375,633 
05/23/2025
 8.66  8.81  8.47  8.55  22,971,966 
05/22/2025
 9.19  9.52  8.83  8.94  40,189,723 
05/21/2025
 8.85  9.32  8.72  8.84  37,532,184 
05/20/2025
 8.91  8.99  8.65  8.93  20,156,529 

About Riot Blockchain Stock history

Riot Blockchain investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Riot is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Riot Blockchain will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Riot Blockchain stock prices may prove useful in developing a viable investing in Riot Blockchain
Last ReportedProjected for Next Year
Common Stock Shares Outstanding318.9 M334.9 M
Net Loss-458.6 M-435.7 M

Riot Blockchain Quarterly Net Working Capital

141.2 Million

Riot Blockchain Stock Technical Analysis

Riot Blockchain technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Riot Blockchain technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Riot Blockchain trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Dashboard Now

   

Portfolio Dashboard

Portfolio dashboard that provides centralized access to all your investments
All  Next Launch Module

Riot Blockchain Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Riot Blockchain's price direction in advance. Along with the technical and fundamental analysis of Riot Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Riot to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Riot Stock Analysis

When running Riot Blockchain's price analysis, check to measure Riot Blockchain's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Riot Blockchain is operating at the current time. Most of Riot Blockchain's value examination focuses on studying past and present price action to predict the probability of Riot Blockchain's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Riot Blockchain's price. Additionally, you may evaluate how the addition of Riot Blockchain to your portfolios can decrease your overall portfolio volatility.