Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
5.02
-0.07 (-1.38%)
At close: Aug 8, 2025, 4:00 PM
4.950
-0.070 (-1.39%)
After-hours: Aug 8, 2025, 7:47 PM EDT
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.10 | 5.17 | 5.02 | 5.02 | 5.02 | -1.38% | 258,843 |
| Aug 7, 2025 | 5.24 | 5.25 | 5.05 | 5.09 | 5.09 | -2.12% | 298,029 |
| Aug 6, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 1.17% | 298,883 |
| Aug 5, 2025 | 5.09 | 5.27 | 5.07 | 5.14 | 5.14 | 0.98% | 557,483 |
| Aug 4, 2025 | 5.00 | 5.10 | 4.99 | 5.09 | 5.09 | 3.25% | 454,071 |
| Aug 1, 2025 | 5.00 | 5.02 | 4.89 | 4.93 | 4.93 | -3.33% | 525,201 |
| Jul 31, 2025 | 5.20 | 5.21 | 5.07 | 5.10 | 5.10 | -0.97% | 359,029 |
| Jul 30, 2025 | 5.22 | 5.23 | 5.10 | 5.15 | 5.15 | -1.72% | 556,090 |
| Jul 29, 2025 | 5.45 | 5.49 | 5.22 | 5.24 | 5.24 | -2.96% | 261,243 |
| Jul 28, 2025 | 5.46 | 5.46 | 5.34 | 5.40 | 5.40 | -0.18% | 421,358 |
| Jul 25, 2025 | 5.42 | 5.48 | 5.40 | 5.41 | 5.41 | - | 223,227 |
| Jul 24, 2025 | 5.42 | 5.45 | 5.41 | 5.41 | 5.41 | -0.37% | 253,683 |
| Jul 23, 2025 | 5.63 | 5.65 | 5.41 | 5.43 | 5.43 | -3.21% | 598,902 |
| Jul 22, 2025 | 5.58 | 5.68 | 5.54 | 5.61 | 5.61 | 0.18% | 642,474 |
| Jul 21, 2025 | 5.34 | 5.61 | 5.32 | 5.60 | 5.60 | 5.07% | 847,863 |
| Jul 18, 2025 | 5.30 | 5.35 | 5.25 | 5.33 | 5.33 | 0.95% | 404,358 |
| Jul 17, 2025 | 5.15 | 5.29 | 5.15 | 5.28 | 5.28 | 2.52% | 422,397 |
| Jul 16, 2025 | 5.10 | 5.15 | 5.07 | 5.15 | 5.15 | 1.78% | 298,308 |
| Jul 15, 2025 | 5.13 | 5.14 | 5.06 | 5.06 | 5.06 | -0.59% | 306,726 |
| Jul 14, 2025 | 5.02 | 5.15 | 4.98 | 5.09 | 5.09 | 1.60% | 339,030 |
| Jul 11, 2025 | 5.17 | 5.17 | 4.96 | 5.01 | 5.01 | -3.28% | 459,613 |
| Jul 10, 2025 | 5.25 | 5.27 | 5.16 | 5.18 | 5.18 | -0.96% | 341,089 |
| Jul 9, 2025 | 5.19 | 5.25 | 5.16 | 5.23 | 5.23 | 0.97% | 448,942 |
| Jul 8, 2025 | 5.15 | 5.21 | 5.15 | 5.18 | 5.18 | 0.58% | 295,914 |
| Jul 7, 2025 | 5.27 | 5.29 | 5.14 | 5.15 | 5.15 | -3.20% | 298,702 |
| Jul 3, 2025 | 5.11 | 5.38 | 5.11 | 5.32 | 5.32 | 4.72% | 429,715 |
| Jul 2, 2025 | 5.10 | 5.13 | 5.02 | 5.08 | 5.08 | 0.20% | 597,805 |
| Jul 1, 2025 | 5.01 | 5.12 | 4.99 | 5.07 | 5.07 | 1.60% | 490,795 |
| Jun 30, 2025 | 5.03 | 5.08 | 4.98 | 4.99 | 4.99 | 0.40% | 360,931 |
| Jun 27, 2025 | 4.95 | 5.03 | 4.89 | 4.97 | 4.97 | 0.81% | 350,586 |
| Jun 26, 2025 | 4.89 | 4.95 | 4.82 | 4.93 | 4.93 | 0.82% | 585,612 |
| Jun 25, 2025 | 5.09 | 5.10 | 4.88 | 4.89 | 4.89 | -3.55% | 676,756 |
| Jun 24, 2025 | 5.00 | 5.07 | 4.97 | 5.07 | 5.07 | 2.01% | 511,822 |
| Jun 23, 2025 | 4.93 | 5.05 | 4.85 | 4.97 | 4.97 | 0.40% | 456,969 |
| Jun 20, 2025 | 5.00 | 5.12 | 4.93 | 4.95 | 4.95 | -0.20% | 740,283 |
| Jun 18, 2025 | 4.85 | 5.00 | 4.82 | 4.96 | 4.96 | 2.27% | 612,461 |
| Jun 17, 2025 | 4.83 | 4.95 | 4.83 | 4.85 | 4.85 | -0.21% | 383,176 |
| Jun 16, 2025 | 4.74 | 4.86 | 4.71 | 4.86 | 4.86 | 3.18% | 702,618 |
| Jun 13, 2025 | 4.82 | 4.87 | 4.70 | 4.71 | 4.71 | -3.88% | 393,738 |
| Jun 12, 2025 | 4.99 | 5.02 | 4.89 | 4.90 | 4.90 | -2.39% | 555,500 |
| Jun 11, 2025 | 5.11 | 5.17 | 4.99 | 5.02 | 5.02 | -1.57% | 438,664 |
| Jun 10, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.35% | 341,565 |
| Jun 9, 2025 | 5.14 | 5.22 | 5.08 | 5.17 | 5.17 | 0.78% | 911,389 |
| Jun 6, 2025 | 5.17 | 5.27 | 5.09 | 5.13 | 5.13 | - | 994,601 |
| Jun 5, 2025 | 5.14 | 5.29 | 5.11 | 5.13 | 5.13 | 0.59% | 627,439 |
| Jun 4, 2025 | 5.05 | 5.17 | 5.05 | 5.10 | 5.10 | 0.39% | 425,379 |
| Jun 3, 2025 | 5.03 | 5.09 | 5.01 | 5.08 | 5.08 | 1.40% | 347,993 |
| Jun 2, 2025 | 4.99 | 5.11 | 4.97 | 5.01 | 5.01 | - | 559,904 |
| May 30, 2025 | 4.99 | 5.09 | 4.97 | 5.01 | 5.01 | 0.20% | 523,264 |
| May 29, 2025 | 5.00 | 5.13 | 4.97 | 5.00 | 5.00 | 0.60% | 513,815 |