Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
5.35
-0.18 (-3.25%)
Feb 21, 2025, 4:00 PM EST - Market closed
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.57 | 5.58 | 5.34 | 5.35 | 5.35 | -3.25% | 316,480 |
| Feb 20, 2025 | 5.61 | 5.62 | 5.48 | 5.53 | 5.53 | -1.43% | 313,331 |
| Feb 19, 2025 | 5.83 | 5.83 | 5.61 | 5.61 | 5.61 | -3.44% | 279,820 |
| Feb 18, 2025 | 5.86 | 5.86 | 5.77 | 5.81 | 5.81 | -1.02% | 307,054 |
| Feb 14, 2025 | 5.94 | 5.95 | 5.76 | 5.87 | 5.87 | -0.51% | 281,382 |
| Feb 13, 2025 | 5.87 | 6.00 | 5.80 | 5.90 | 5.90 | 1.55% | 433,331 |
| Feb 12, 2025 | 5.80 | 5.88 | 5.77 | 5.81 | 5.81 | -1.02% | 495,049 |
| Feb 11, 2025 | 5.60 | 5.99 | 5.60 | 5.87 | 5.87 | 4.45% | 859,429 |
| Feb 10, 2025 | 5.39 | 5.66 | 5.34 | 5.62 | 5.62 | 5.24% | 593,124 |
| Feb 7, 2025 | 5.31 | 5.40 | 5.25 | 5.34 | 5.34 | 1.33% | 524,473 |
| Feb 6, 2025 | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | 0.19% | 442,029 |
| Feb 5, 2025 | 5.26 | 5.31 | 5.22 | 5.26 | 5.26 | 0.19% | 293,858 |
| Feb 4, 2025 | 5.15 | 5.29 | 5.15 | 5.25 | 5.25 | 1.94% | 320,152 |
| Feb 3, 2025 | 5.03 | 5.17 | 5.02 | 5.15 | 5.15 | 0.19% | 306,378 |
| Jan 31, 2025 | 5.20 | 5.26 | 5.13 | 5.14 | 5.14 | -0.96% | 278,779 |
| Jan 30, 2025 | 5.13 | 5.25 | 5.13 | 5.19 | 5.19 | 1.76% | 347,558 |
| Jan 29, 2025 | 5.15 | 5.20 | 5.04 | 5.10 | 5.10 | -0.97% | 1,279,883 |
| Jan 28, 2025 | 5.17 | 5.28 | 5.12 | 5.15 | 5.15 | -0.39% | 961,123 |
| Jan 27, 2025 | 5.15 | 5.24 | 5.09 | 5.17 | 5.17 | -1.52% | 419,069 |
| Jan 24, 2025 | 5.12 | 5.27 | 5.09 | 5.25 | 5.25 | 2.54% | 417,669 |
| Jan 23, 2025 | 5.14 | 5.19 | 5.05 | 5.12 | 5.12 | -0.58% | 401,192 |
| Jan 22, 2025 | 5.17 | 5.21 | 5.10 | 5.15 | 5.15 | -0.19% | 250,526 |
| Jan 21, 2025 | 5.03 | 5.17 | 5.01 | 5.16 | 5.16 | 2.58% | 378,490 |
| Jan 17, 2025 | 5.01 | 5.04 | 4.95 | 5.03 | 5.03 | 1.41% | 310,023 |
| Jan 16, 2025 | 5.05 | 5.12 | 4.94 | 4.96 | 4.96 | -1.59% | 725,741 |
| Jan 15, 2025 | 4.94 | 5.05 | 4.91 | 5.04 | 5.04 | 4.56% | 1,204,999 |
| Jan 14, 2025 | 4.63 | 4.84 | 4.63 | 4.82 | 4.82 | 4.10% | 526,393 |
| Jan 13, 2025 | 4.66 | 4.72 | 4.61 | 4.63 | 4.63 | -1.28% | 314,467 |
| Jan 10, 2025 | 4.68 | 4.72 | 4.62 | 4.69 | 4.69 | -0.42% | 261,992 |
| Jan 8, 2025 | 4.72 | 4.76 | 4.66 | 4.71 | 4.71 | -0.84% | 257,862 |
| Jan 7, 2025 | 4.87 | 4.89 | 4.73 | 4.75 | 4.75 | -1.25% | 364,103 |
| Jan 6, 2025 | 4.86 | 4.93 | 4.81 | 4.81 | 4.81 | -0.41% | 359,478 |
| Jan 3, 2025 | 4.79 | 4.85 | 4.77 | 4.83 | 4.83 | 1.68% | 290,048 |
| Jan 2, 2025 | 4.73 | 4.84 | 4.71 | 4.75 | 4.75 | 0.42% | 325,987 |
| Dec 31, 2024 | 4.74 | 4.80 | 4.70 | 4.73 | 4.73 | -0.21% | 415,064 |
| Dec 30, 2024 | 4.68 | 4.78 | 4.66 | 4.74 | 4.74 | -0.21% | 393,918 |
| Dec 27, 2024 | 4.83 | 4.84 | 4.70 | 4.75 | 4.75 | -1.66% | 364,496 |
| Dec 26, 2024 | 4.79 | 4.86 | 4.75 | 4.83 | 4.83 | 0.42% | 269,191 |
| Dec 24, 2024 | 4.71 | 4.84 | 4.68 | 4.81 | 4.81 | 2.78% | 259,973 |
| Dec 23, 2024 | 4.62 | 4.70 | 4.61 | 4.68 | 4.68 | 0.86% | 462,677 |
| Dec 20, 2024 | 4.57 | 4.75 | 4.51 | 4.64 | 4.64 | 1.09% | 302,952 |
| Dec 19, 2024 | 4.70 | 4.74 | 4.57 | 4.59 | 4.59 | -1.50% | 318,520 |
| Dec 18, 2024 | 4.86 | 4.93 | 4.63 | 4.66 | 4.66 | -3.92% | 390,578 |
| Dec 17, 2024 | 4.78 | 4.90 | 4.77 | 4.85 | 4.85 | 0.21% | 404,729 |
| Dec 16, 2024 | 4.89 | 4.95 | 4.78 | 4.84 | 4.84 | -1.63% | 378,966 |
| Dec 13, 2024 | 5.00 | 5.05 | 4.91 | 4.92 | 4.92 | -1.99% | 400,437 |
| Dec 12, 2024 | 5.04 | 5.11 | 5.00 | 5.02 | 5.02 | -1.57% | 421,864 |
| Dec 11, 2024 | 5.05 | 5.19 | 5.03 | 5.10 | 5.10 | 1.39% | 560,055 |
| Dec 10, 2024 | 5.10 | 5.15 | 4.99 | 5.03 | 5.03 | -1.95% | 641,441 |
| Dec 9, 2024 | 5.03 | 5.34 | 5.02 | 5.13 | 5.13 | 2.19% | 1,272,370 |
| Dec 6, 2024 | 4.92 | 5.09 | 4.92 | 5.02 | 5.02 | 2.45% | 620,079 |
| Dec 5, 2024 | 4.97 | 5.01 | 4.88 | 4.90 | 4.90 | -1.80% | 399,845 |
| Dec 4, 2024 | 4.87 | 5.10 | 4.83 | 4.99 | 4.99 | 2.25% | 659,995 |
| Dec 3, 2024 | 4.75 | 4.92 | 4.73 | 4.88 | 4.88 | 2.31% | 580,211 |
| Dec 2, 2024 | 4.76 | 4.87 | 4.73 | 4.77 | 4.77 | -1.65% | 701,720 |
| Nov 29, 2024 | 4.78 | 4.96 | 4.78 | 4.85 | 4.85 | 1.04% | 312,071 |
| Nov 27, 2024 | 4.67 | 4.84 | 4.66 | 4.80 | 4.80 | 2.35% | 537,517 |
| Nov 26, 2024 | 4.66 | 4.78 | 4.55 | 4.69 | 4.69 | - | 604,477 |
| Nov 25, 2024 | 4.71 | 4.81 | 4.65 | 4.69 | 4.69 | -0.21% | 844,871 |
| Nov 22, 2024 | 4.59 | 4.74 | 4.58 | 4.70 | 4.70 | 2.62% | 477,730 |
| Nov 21, 2024 | 4.42 | 4.63 | 4.41 | 4.58 | 4.58 | 3.15% | 600,936 |
| Nov 20, 2024 | 4.36 | 4.52 | 4.36 | 4.44 | 4.44 | 0.68% | 525,027 |
| Nov 19, 2024 | 4.30 | 4.47 | 4.28 | 4.41 | 4.41 | 1.38% | 677,388 |
| Nov 18, 2024 | 4.27 | 4.40 | 4.27 | 4.35 | 4.35 | 0.23% | 894,294 |
| Nov 15, 2024 | 4.46 | 4.55 | 4.26 | 4.34 | 4.34 | -6.26% | 1,494,908 |
| Nov 14, 2024 | 4.57 | 4.85 | 4.56 | 4.63 | 4.63 | 1.54% | 1,069,651 |
| Nov 13, 2024 | 5.00 | 5.20 | 4.43 | 4.56 | 4.56 | 6.29% | 2,732,506 |
| Nov 12, 2024 | 4.51 | 4.53 | 4.14 | 4.29 | 4.29 | -5.71% | 1,453,335 |
| Nov 11, 2024 | 4.60 | 4.66 | 4.29 | 4.55 | 4.55 | -1.09% | 1,226,418 |
| Nov 8, 2024 | 4.71 | 4.75 | 4.59 | 4.60 | 4.60 | -2.54% | 286,996 |
| Nov 7, 2024 | 4.60 | 4.75 | 4.56 | 4.72 | 4.72 | 2.39% | 364,338 |
| Nov 6, 2024 | 4.50 | 4.67 | 4.50 | 4.61 | 4.61 | 2.22% | 308,759 |
| Nov 5, 2024 | 4.44 | 4.61 | 4.44 | 4.51 | 4.51 | 0.89% | 715,343 |
| Nov 4, 2024 | 4.38 | 4.51 | 4.38 | 4.47 | 4.47 | 1.13% | 471,316 |
| Nov 1, 2024 | 4.49 | 4.55 | 4.40 | 4.42 | 4.42 | -1.12% | 226,350 |
| Oct 31, 2024 | 4.48 | 4.58 | 4.43 | 4.47 | 4.47 | -0.67% | 252,627 |
| Oct 30, 2024 | 4.48 | 4.62 | 4.48 | 4.50 | 4.50 | - | 189,805 |
| Oct 29, 2024 | 4.42 | 4.52 | 4.42 | 4.50 | 4.50 | 0.90% | 213,162 |
| Oct 28, 2024 | 4.45 | 4.56 | 4.42 | 4.46 | 4.46 | 0.90% | 215,884 |
| Oct 25, 2024 | 4.42 | 4.50 | 4.41 | 4.42 | 4.42 | 0.23% | 219,534 |
| Oct 24, 2024 | 4.44 | 4.49 | 4.40 | 4.41 | 4.41 | -0.23% | 223,535 |
| Oct 23, 2024 | 4.44 | 4.50 | 4.38 | 4.42 | 4.42 | -0.90% | 258,674 |
| Oct 22, 2024 | 4.51 | 4.55 | 4.45 | 4.46 | 4.46 | -1.55% | 277,230 |
| Oct 21, 2024 | 4.48 | 4.58 | 4.45 | 4.53 | 4.53 | - | 335,640 |
| Oct 18, 2024 | 4.64 | 4.72 | 4.48 | 4.53 | 4.53 | -1.52% | 596,913 |
| Oct 17, 2024 | 4.57 | 4.69 | 4.56 | 4.60 | 4.60 | 0.66% | 509,158 |
| Oct 16, 2024 | 4.65 | 4.68 | 4.55 | 4.57 | 4.57 | -1.30% | 277,871 |
| Oct 15, 2024 | 4.57 | 4.70 | 4.57 | 4.63 | 4.63 | - | 474,074 |
| Oct 14, 2024 | 4.57 | 4.66 | 4.55 | 4.63 | 4.63 | 0.43% | 241,108 |
| Oct 11, 2024 | 4.49 | 4.62 | 4.46 | 4.61 | 4.61 | 2.22% | 266,441 |
| Oct 10, 2024 | 4.42 | 4.57 | 4.42 | 4.51 | 4.51 | 1.35% | 301,232 |
| Oct 9, 2024 | 4.41 | 4.52 | 4.39 | 4.45 | 4.45 | - | 366,090 |
| Oct 8, 2024 | 4.34 | 4.48 | 4.34 | 4.45 | 4.45 | 1.37% | 848,542 |
| Oct 7, 2024 | 4.46 | 4.51 | 4.35 | 4.39 | 4.39 | -3.09% | 448,225 |
| Oct 4, 2024 | 4.48 | 4.61 | 4.47 | 4.53 | 4.53 | 1.12% | 528,073 |
| Oct 3, 2024 | 4.50 | 4.54 | 4.45 | 4.48 | 4.48 | -1.32% | 296,885 |
| Oct 2, 2024 | 4.52 | 4.58 | 4.51 | 4.54 | 4.54 | 0.44% | 281,001 |
| Oct 1, 2024 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | -4.44% | 315,739 |
| Sep 30, 2024 | 4.74 | 4.78 | 4.63 | 4.73 | 4.73 | -0.84% | 472,988 |
| Sep 27, 2024 | 4.79 | 4.85 | 4.74 | 4.77 | 4.77 | 0.21% | 256,437 |