Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.630
+0.020 (0.43%)
May 2, 2025, 4:00 PM EDT - Market closed
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 4.68 | 4.72 | 4.62 | 4.65 | 4.65 | 0.87% | 341,066 |
| May 1, 2025 | 4.61 | 4.66 | 4.56 | 4.61 | 4.61 | 0.44% | 469,365 |
| Apr 30, 2025 | 4.54 | 4.62 | 4.50 | 4.59 | 4.59 | -1.29% | 320,190 |
| Apr 29, 2025 | 4.57 | 4.68 | 4.57 | 4.65 | 4.65 | 0.87% | 310,050 |
| Apr 28, 2025 | 4.65 | 4.71 | 4.59 | 4.61 | 4.61 | -1.28% | 311,758 |
| Apr 25, 2025 | 4.65 | 4.75 | 4.60 | 4.67 | 4.67 | -0.21% | 271,769 |
| Apr 24, 2025 | 4.57 | 4.70 | 4.57 | 4.68 | 4.68 | 3.31% | 280,570 |
| Apr 23, 2025 | 4.58 | 4.68 | 4.53 | 4.53 | 4.53 | 0.44% | 261,226 |
| Apr 22, 2025 | 4.44 | 4.55 | 4.43 | 4.51 | 4.51 | 2.50% | 244,197 |
| Apr 21, 2025 | 4.42 | 4.52 | 4.38 | 4.40 | 4.40 | -1.35% | 285,957 |
| Apr 17, 2025 | 4.42 | 4.53 | 4.40 | 4.46 | 4.46 | 0.68% | 332,648 |
| Apr 16, 2025 | 4.40 | 4.52 | 4.38 | 4.43 | 4.43 | 0.23% | 313,392 |
| Apr 15, 2025 | 4.40 | 4.48 | 4.40 | 4.42 | 4.42 | 0.23% | 307,297 |
| Apr 14, 2025 | 4.49 | 4.51 | 4.36 | 4.41 | 4.41 | 0.23% | 347,872 |
| Apr 11, 2025 | 4.24 | 4.43 | 4.18 | 4.40 | 4.40 | 3.04% | 367,367 |
| Apr 10, 2025 | 4.39 | 4.42 | 4.20 | 4.27 | 4.27 | -5.11% | 470,195 |
| Apr 9, 2025 | 4.06 | 4.52 | 4.02 | 4.50 | 4.50 | 10.29% | 588,989 |
| Apr 8, 2025 | 4.27 | 4.31 | 4.02 | 4.08 | 4.08 | -1.21% | 649,596 |
| Apr 7, 2025 | 4.00 | 4.28 | 3.94 | 4.13 | 4.13 | -1.90% | 768,107 |
| Apr 4, 2025 | 4.40 | 4.44 | 4.14 | 4.21 | 4.21 | -7.47% | 706,798 |
| Apr 3, 2025 | 4.60 | 4.63 | 4.53 | 4.55 | 4.55 | -4.41% | 559,249 |
| Apr 2, 2025 | 4.63 | 4.79 | 4.63 | 4.76 | 4.76 | 1.49% | 473,204 |
| Apr 1, 2025 | 4.62 | 4.79 | 4.61 | 4.69 | 4.69 | 1.52% | 540,588 |
| Mar 31, 2025 | 4.54 | 4.69 | 4.46 | 4.62 | 4.62 | 0.43% | 558,705 |
| Mar 28, 2025 | 4.76 | 4.76 | 4.56 | 4.60 | 4.60 | -3.56% | 658,092 |
| Mar 27, 2025 | 4.68 | 4.79 | 4.63 | 4.77 | 4.77 | 1.49% | 383,080 |
| Mar 26, 2025 | 4.74 | 4.82 | 4.63 | 4.70 | 4.70 | -1.67% | 508,193 |
| Mar 25, 2025 | 4.77 | 4.85 | 4.73 | 4.78 | 4.78 | -0.62% | 443,157 |
| Mar 24, 2025 | 4.70 | 4.90 | 4.68 | 4.81 | 4.81 | 3.22% | 508,436 |
| Mar 21, 2025 | 4.62 | 4.71 | 4.59 | 4.66 | 4.66 | -0.64% | 462,698 |
| Mar 20, 2025 | 4.62 | 4.80 | 4.62 | 4.69 | 4.69 | 0.43% | 391,086 |
| Mar 19, 2025 | 4.50 | 4.67 | 4.45 | 4.67 | 4.67 | 4.01% | 506,853 |
| Mar 18, 2025 | 4.46 | 4.55 | 4.44 | 4.49 | 4.49 | -0.22% | 367,548 |
| Mar 17, 2025 | 4.51 | 4.60 | 4.48 | 4.50 | 4.50 | -0.22% | 866,074 |
| Mar 14, 2025 | 4.58 | 4.65 | 4.50 | 4.51 | 4.51 | -0.22% | 569,533 |
| Mar 13, 2025 | 4.67 | 4.67 | 4.51 | 4.52 | 4.52 | -4.03% | 393,948 |
| Mar 12, 2025 | 4.72 | 4.78 | 4.57 | 4.71 | 4.71 | 1.07% | 422,459 |
| Mar 11, 2025 | 4.57 | 4.78 | 4.57 | 4.66 | 4.66 | 1.97% | 625,764 |
| Mar 10, 2025 | 4.61 | 4.64 | 4.45 | 4.57 | 4.57 | -1.08% | 1,053,586 |
| Mar 7, 2025 | 4.80 | 4.88 | 4.53 | 4.62 | 4.62 | -6.10% | 1,015,489 |
| Mar 6, 2025 | 5.16 | 5.23 | 4.92 | 4.92 | 4.92 | -5.57% | 1,107,502 |
| Mar 5, 2025 | 4.65 | 5.50 | 4.60 | 5.21 | 5.21 | 2.96% | 3,505,273 |
| Mar 4, 2025 | 5.08 | 5.13 | 5.01 | 5.06 | 5.06 | -1.75% | 595,965 |
| Mar 3, 2025 | 5.48 | 5.57 | 5.15 | 5.15 | 5.15 | 0.19% | 659,991 |
| Feb 28, 2025 | 5.15 | 5.22 | 5.09 | 5.14 | 5.14 | -0.39% | 432,799 |
| Feb 27, 2025 | 5.21 | 5.25 | 5.10 | 5.16 | 5.16 | -0.77% | 427,754 |
| Feb 26, 2025 | 5.27 | 5.29 | 5.17 | 5.20 | 5.20 | - | 360,365 |
| Feb 25, 2025 | 5.24 | 5.27 | 5.14 | 5.20 | 5.20 | -1.52% | 372,087 |
| Feb 24, 2025 | 5.36 | 5.37 | 5.16 | 5.28 | 5.28 | -1.31% | 586,051 |
| Feb 21, 2025 | 5.57 | 5.58 | 5.34 | 5.35 | 5.35 | -3.25% | 316,480 |