Riot Blockchain Stock Price History

RIOT Stock  USD 15.30  0.45  2.86%   
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 15.30, as last reported on the 14th of December 2025, with the highest price reaching 16.27 and the lowest price hitting 15.03 during the day.
IPO Date
24th of January 2003
200 Day MA
12.5795
50 Day MA
17.9704
Beta
3.85
 
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 maintains Sharpe Ratio (i.e., Efficiency) of close to zero, which implies the firm had a close to zero % return per unit of risk over the last 3 months. Riot Blockchain exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Riot Blockchain's Risk Adjusted Performance of 0.0215, semi deviation of 5.14, and Coefficient Of Variation of 5422.98 to confirm the risk estimate we provide.
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 = -9.0E-4

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsRIOT
Based on monthly moving average Riot Blockchain is not performing at its full potential. However, 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 Riot Blockchain to a well-diversified portfolio.
Price Book
1.6231
Enterprise Value Ebitda
12.1926
Price Sales
8.9281
Shares Float
346.5 M
Wall Street Target Price
26.8947

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 PriceOctober 27, 202523.0
Lowest PriceNovember 21, 202512.71

Riot Blockchain December 14, 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(0.36)
Riot Blockchain Price Action Indicator(0.57)
Riot Blockchain Price Rate Of Daily Change 0.97 

Riot Blockchain December 14, 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 Mon, Sep 15, 2025 and Sun, Dec 14, 2025 has a statistical range of 10.29 with a coefficient of variation of 16.04. The price distribution for the period has arithmetic mean of 17.83. The median price for the last 90 days is 17.51. 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
12/14/2025
 15.76  16.27  15.03  15.30 
12/12/2025
 15.76  16.27  15.03  15.30  18,131,722 
12/11/2025 15.20  15.81  14.66  15.75  21,060,438 
12/10/2025
 15.30  15.83  15.11  15.57  14,805,661 
12/09/2025 14.64  15.97  14.41  15.51  14,969,475 
12/08/2025
 15.10  15.41  14.76  14.96  12,365,390 
12/05/2025
 15.26  15.43  14.70  14.94  15,188,248 
12/04/2025 15.43  15.85  15.23  15.59  12,878,439 
12/03/2025
 15.20  15.68  14.89  15.64  14,094,000 
12/02/2025 15.80  16.25  15.20  15.22  21,565,054 
12/01/2025 15.23  15.81  14.89  15.48  19,088,654 
11/28/2025 15.72  16.65  15.56  16.13  21,219,100 
11/26/2025
 14.58  15.24  14.23  14.96  19,218,054 
11/25/2025
 13.62  14.44  13.13  14.39  20,969,559 
11/24/2025 13.04  13.91  12.83  13.88  17,338,937 
11/21/2025 12.54  12.91  12.04  12.71  18,091,945 
11/20/2025
 14.09  14.33  12.74  12.78  21,593,692 
11/19/2025
 13.97  14.46  13.04  13.35  20,241,005 
11/18/2025
 13.63  14.24  13.46  13.94  18,170,323 
11/17/2025
 13.77  14.24  13.34  13.88  22,867,700 
11/14/2025
 13.21  14.54  12.75  13.95  31,557,781 
11/13/2025 15.05  15.20  13.60  13.88  28,282,675 
11/12/2025
 16.47  16.47  15.08  15.46  23,604,789 
11/11/2025
 16.81  16.82  15.92  16.14  22,278,700 
11/10/2025
 17.78  18.00  17.06  17.32  17,560,077 
11/07/2025
 16.59  17.13  15.97  17.01  22,352,538 
11/06/2025
 18.81  18.90  17.30  17.34  22,199,375 
11/05/2025
 19.42  19.73  18.41  18.97  32,393,834 
11/04/2025
 19.64  20.92  19.06  19.27  25,163,510 
11/03/2025
 20.90  21.83  19.95  20.72  33,623,478 
10/31/2025 21.71  21.91  19.31  19.78  33,230,684 
10/30/2025
 21.48  21.83  20.74  21.09  19,373,595 
10/29/2025
 22.03  22.58  21.06  22.17  25,183,461 
10/28/2025
 23.00  23.24  21.43  21.56  21,793,061 
10/27/2025
 22.20  23.49  21.57  23.00  21,234,925 
10/24/2025
 21.22  21.89  20.90  21.42  15,165,838 
10/23/2025 19.15  20.96  19.15  20.49  17,621,307 
10/22/2025
 20.22  20.58  18.39  18.99  19,977,325 
10/21/2025
 21.60  22.19  20.49  20.67  17,934,905 
10/20/2025
 21.05  22.55  20.61  22.01  21,552,001 
10/17/2025
 18.80  20.29  18.50  20.03  22,435,334 
10/16/2025
 22.10  22.10  19.40  19.55  22,730,155 
10/15/2025
 22.80  23.01  21.49  22.13  18,749,206 
10/14/2025
 20.86  22.93  20.07  22.19  26,220,055 
10/13/2025
 21.51  22.01  20.86  21.70  20,038,074 
10/10/2025 22.89  23.94  20.64  21.01  35,190,854 
10/09/2025
 22.01  22.37  21.16  22.28  23,979,689 
10/08/2025
 21.74  22.42  21.38  21.99  28,780,268 
10/07/2025
 21.77  21.87  20.11  21.47  32,286,560 
10/06/2025
 20.47  22.08  20.10  21.56  39,935,756 
10/03/2025
 19.43  20.80  18.98  19.44  39,989,223 
10/02/2025
 19.38  19.66  18.90  19.25  24,174,154 
10/01/2025
 19.54  19.59  18.51  18.93  34,586,000 
09/30/2025
 19.66  19.77  18.76  19.03  42,897,312 
09/29/2025
 18.23  20.01  18.13  19.78  45,171,400 
09/26/2025
 17.82  17.96  16.48  17.69  49,050,100 
09/25/2025
 17.35  17.52  16.43  16.74  30,559,478 
09/24/2025
 17.88  20.13  17.78  17.99  58,686,142 
09/23/2025
 18.11  18.30  17.00  17.07  35,604,359 
09/22/2025
 17.04  17.74  16.68  17.50  42,805,702 
09/19/2025
 17.50  18.24  17.35  17.46  42,023,730 

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

170.04 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 Sectors Now

   

Sectors

List of equity sectors categorizing publicly traded companies based on their primary business activities
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.