Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.020
-0.010 (-0.25%)
Mar 25, 2026, 4:00 PM EDT - Market closed
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.09 | 4.11 | 3.97 | 4.02 | 4.02 | -0.25% | 655,402 |
| Mar 24, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | -3.82% | 572,413 |
| Mar 23, 2026 | 4.17 | 4.20 | 4.05 | 4.19 | 4.19 | 1.95% | 738,125 |
| Mar 20, 2026 | 4.22 | 4.22 | 4.06 | 4.11 | 4.11 | -3.29% | 959,759 |
| Mar 19, 2026 | 4.26 | 4.31 | 4.16 | 4.25 | 4.25 | -1.39% | 606,148 |
| Mar 18, 2026 | 4.25 | 4.33 | 4.25 | 4.31 | 4.31 | 0.23% | 1,353,369 |
| Mar 17, 2026 | 4.27 | 4.40 | 4.26 | 4.30 | 4.30 | 1.42% | 721,641 |
| Mar 16, 2026 | 4.21 | 4.27 | 4.14 | 4.24 | 4.24 | 1.44% | 726,655 |
| Mar 13, 2026 | 4.14 | 4.19 | 4.07 | 4.18 | 4.18 | 1.46% | 654,527 |
| Mar 12, 2026 | 4.33 | 4.41 | 4.11 | 4.12 | 4.12 | -5.50% | 538,951 |
| Mar 11, 2026 | 4.46 | 4.51 | 4.31 | 4.36 | 4.36 | -2.02% | 603,653 |
| Mar 10, 2026 | 4.46 | 4.50 | 4.33 | 4.45 | 4.45 | -0.22% | 817,297 |
| Mar 9, 2026 | 4.41 | 4.47 | 4.28 | 4.46 | 4.46 | -0.45% | 906,721 |
| Mar 6, 2026 | 4.41 | 4.57 | 4.38 | 4.48 | 4.48 | 0.22% | 1,121,147 |
| Mar 5, 2026 | 4.43 | 4.54 | 4.31 | 4.47 | 4.47 | 1.13% | 1,195,574 |
| Mar 4, 2026 | 4.88 | 4.90 | 4.41 | 4.42 | 4.42 | -6.16% | 1,833,855 |
| Mar 3, 2026 | 4.54 | 4.76 | 4.54 | 4.71 | 4.71 | 1.95% | 1,016,298 |
| Mar 2, 2026 | 4.38 | 4.63 | 4.36 | 4.62 | 4.62 | 3.82% | 812,110 |
| Feb 27, 2026 | 4.46 | 4.54 | 4.43 | 4.45 | 4.45 | -2.41% | 875,610 |
| Feb 26, 2026 | 4.55 | 4.64 | 4.54 | 4.56 | 4.56 | 1.33% | 892,964 |
| Feb 25, 2026 | 4.45 | 4.54 | 4.42 | 4.50 | 4.50 | 1.81% | 687,288 |
| Feb 24, 2026 | 4.31 | 4.50 | 4.31 | 4.42 | 4.42 | 2.31% | 564,661 |
| Feb 23, 2026 | 4.44 | 4.44 | 4.29 | 4.32 | 4.32 | -3.79% | 450,168 |
| Feb 20, 2026 | 4.48 | 4.64 | 4.47 | 4.49 | 4.49 | -0.22% | 646,212 |
| Feb 19, 2026 | 4.50 | 4.55 | 4.44 | 4.50 | 4.50 | -0.66% | 719,103 |
| Feb 18, 2026 | 4.46 | 4.56 | 4.41 | 4.53 | 4.53 | 2.26% | 413,643 |
| Feb 17, 2026 | 4.47 | 4.48 | 4.39 | 4.43 | 4.43 | -1.34% | 444,905 |
| Feb 13, 2026 | 4.42 | 4.53 | 4.39 | 4.49 | 4.49 | 2.05% | 486,161 |
| Feb 12, 2026 | 4.47 | 4.50 | 4.33 | 4.40 | 4.40 | -0.23% | 499,501 |
| Feb 11, 2026 | 4.52 | 4.53 | 4.39 | 4.41 | 4.41 | -2.22% | 350,110 |
| Feb 10, 2026 | 4.51 | 4.57 | 4.50 | 4.51 | 4.51 | 0.45% | 401,420 |
| Feb 9, 2026 | 4.29 | 4.51 | 4.26 | 4.49 | 4.49 | 4.66% | 535,425 |
| Feb 6, 2026 | 4.20 | 4.30 | 4.14 | 4.29 | 4.29 | 3.62% | 793,687 |
| Feb 5, 2026 | 4.25 | 4.35 | 4.13 | 4.14 | 4.14 | -3.72% | 999,776 |
| Feb 4, 2026 | 4.24 | 4.36 | 4.17 | 4.30 | 4.30 | 0.94% | 878,457 |
| Feb 3, 2026 | 4.26 | 4.31 | 4.17 | 4.26 | 4.26 | -0.93% | 1,410,527 |
| Feb 2, 2026 | 4.28 | 4.39 | 4.28 | 4.30 | 4.30 | 0.94% | 430,003 |
| Jan 30, 2026 | 4.31 | 4.35 | 4.23 | 4.26 | 4.26 | -1.84% | 577,368 |
| Jan 29, 2026 | 4.48 | 4.48 | 4.32 | 4.34 | 4.34 | -2.91% | 486,174 |
| Jan 28, 2026 | 4.53 | 4.56 | 4.46 | 4.47 | 4.47 | -0.45% | 484,897 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.48 | 4.49 | 4.49 | -2.39% | 578,232 |
| Jan 26, 2026 | 4.52 | 4.64 | 4.52 | 4.60 | 4.60 | 2.00% | 492,064 |
| Jan 23, 2026 | 4.55 | 4.57 | 4.51 | 4.51 | 4.51 | -0.66% | 333,078 |
| Jan 22, 2026 | 4.54 | 4.61 | 4.52 | 4.54 | 4.54 | 1.11% | 381,343 |
| Jan 21, 2026 | 4.52 | 4.57 | 4.43 | 4.49 | 4.49 | -0.66% | 499,832 |
| Jan 20, 2026 | 4.49 | 4.63 | 4.49 | 4.52 | 4.52 | -2.59% | 408,942 |
| Jan 16, 2026 | 4.73 | 4.73 | 4.63 | 4.64 | 4.64 | -1.90% | 614,839 |
| Jan 15, 2026 | 4.71 | 4.74 | 4.64 | 4.73 | 4.73 | 0.64% | 484,556 |
| Jan 14, 2026 | 4.76 | 4.77 | 4.68 | 4.70 | 4.70 | -1.67% | 272,376 |
| Jan 13, 2026 | 4.94 | 4.96 | 4.76 | 4.78 | 4.78 | -2.85% | 328,401 |