Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.665
+0.065 (1.41%)
Oct 8, 2025, 11:43 AM EDT - Market open
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.61 | 4.65 | 4.61 | 4.66 | - | 1.30% | 30,361 |
| Oct 7, 2025 | 4.69 | 4.69 | 4.57 | 4.60 | 4.60 | -1.29% | 265,262 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | -1.48% | 520,163 |
| Oct 3, 2025 | 4.74 | 4.79 | 4.67 | 4.73 | 4.73 | 0.42% | 347,054 |
| Oct 2, 2025 | 4.65 | 4.73 | 4.65 | 4.71 | 4.71 | 1.29% | 260,290 |
| Oct 1, 2025 | 4.66 | 4.75 | 4.62 | 4.65 | 4.65 | -0.64% | 351,216 |
| Sep 30, 2025 | 4.77 | 4.77 | 4.63 | 4.68 | 4.68 | -1.47% | 351,692 |
| Sep 29, 2025 | 4.74 | 4.79 | 4.73 | 4.75 | 4.75 | 0.21% | 367,451 |
| Sep 26, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | 4.74 | 0.64% | 295,071 |
| Sep 25, 2025 | 4.76 | 4.78 | 4.69 | 4.71 | 4.71 | -2.48% | 335,270 |
| Sep 24, 2025 | 4.77 | 4.84 | 4.70 | 4.83 | 4.83 | 2.33% | 372,043 |
| Sep 23, 2025 | 4.73 | 4.82 | 4.70 | 4.72 | 4.72 | -0.42% | 350,706 |
| Sep 22, 2025 | 4.76 | 4.80 | 4.66 | 4.74 | 4.74 | -0.63% | 443,993 |
| Sep 19, 2025 | 4.76 | 4.77 | 4.65 | 4.77 | 4.77 | 0.85% | 1,511,469 |
| Sep 18, 2025 | 4.60 | 4.78 | 4.58 | 4.73 | 4.73 | 3.28% | 971,949 |
| Sep 17, 2025 | 4.53 | 4.69 | 4.53 | 4.58 | 4.58 | 2.23% | 868,036 |
| Sep 16, 2025 | 4.54 | 4.59 | 4.48 | 4.48 | 4.48 | -1.75% | 388,810 |
| Sep 15, 2025 | 4.63 | 4.65 | 4.43 | 4.56 | 4.56 | -0.87% | 940,121 |
| Sep 12, 2025 | 4.64 | 4.69 | 4.60 | 4.60 | 4.60 | -1.50% | 337,429 |
| Sep 11, 2025 | 4.58 | 4.69 | 4.58 | 4.67 | 4.67 | 2.41% | 268,211 |
| Sep 10, 2025 | 4.76 | 4.77 | 4.52 | 4.56 | 4.56 | -4.40% | 431,544 |
| Sep 9, 2025 | 4.70 | 4.80 | 4.70 | 4.77 | 4.77 | 1.27% | 552,482 |
| Sep 8, 2025 | 4.63 | 4.77 | 4.46 | 4.71 | 4.71 | 1.73% | 597,539 |
| Sep 5, 2025 | 4.62 | 4.69 | 4.58 | 4.63 | 4.63 | 1.31% | 290,635 |
| Sep 4, 2025 | 4.55 | 4.59 | 4.47 | 4.57 | 4.57 | 0.66% | 373,451 |
| Sep 3, 2025 | 4.71 | 4.74 | 4.51 | 4.54 | 4.54 | -3.81% | 429,049 |
| Sep 2, 2025 | 4.70 | 4.81 | 4.65 | 4.72 | 4.72 | -1.05% | 1,042,929 |
| Aug 29, 2025 | 4.78 | 4.83 | 4.73 | 4.77 | 4.77 | -0.21% | 470,560 |
| Aug 28, 2025 | 4.64 | 4.81 | 4.64 | 4.78 | 4.78 | 2.80% | 648,027 |
| Aug 27, 2025 | 4.54 | 4.66 | 4.53 | 4.65 | 4.65 | 1.97% | 612,571 |
| Aug 26, 2025 | 4.58 | 4.67 | 4.54 | 4.56 | 4.56 | -0.65% | 820,716 |
| Aug 25, 2025 | 4.53 | 4.64 | 4.53 | 4.59 | 4.59 | 0.22% | 665,751 |
| Aug 22, 2025 | 4.37 | 4.58 | 4.37 | 4.58 | 4.58 | 5.29% | 652,181 |
| Aug 21, 2025 | 4.11 | 4.41 | 4.03 | 4.35 | 4.35 | 4.57% | 3,253,240 |
| Aug 20, 2025 | 4.26 | 4.32 | 4.01 | 4.16 | 4.16 | -6.73% | 2,957,773 |
| Aug 19, 2025 | 4.48 | 4.58 | 4.34 | 4.46 | 4.46 | 0.68% | 1,510,147 |
| Aug 18, 2025 | 4.75 | 4.80 | 4.42 | 4.43 | 4.43 | -15.78% | 2,855,472 |
| Aug 15, 2025 | 5.13 | 5.29 | 5.13 | 5.26 | 5.26 | 2.94% | 491,256 |
| Aug 14, 2025 | 5.12 | 5.17 | 5.01 | 5.11 | 5.11 | -1.54% | 375,820 |
| Aug 13, 2025 | 5.15 | 5.26 | 5.09 | 5.19 | 5.19 | 1.17% | 357,390 |
| Aug 12, 2025 | 5.04 | 5.15 | 5.00 | 5.13 | 5.13 | 1.58% | 554,054 |
| Aug 11, 2025 | 5.06 | 5.16 | 5.00 | 5.05 | 5.05 | 0.60% | 448,450 |
| Aug 8, 2025 | 5.10 | 5.17 | 5.02 | 5.02 | 5.02 | -1.38% | 258,974 |
| 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 |