Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.410
-0.100 (-2.22%)
At close: Feb 11, 2026, 4:00 PM EST
4.311
-0.099 (-2.24%)
After-hours: Feb 11, 2026, 7:11 PM EST
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.52 | 4.53 | 4.39 | 4.41 | 4.41 | -2.22% | 350,091 |
| 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% | 785,261 |
| Feb 5, 2026 | 4.25 | 4.35 | 4.13 | 4.14 | 4.14 | -3.72% | 999,775 |
| 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% | 1,409,847 |
| Feb 2, 2026 | 4.28 | 4.39 | 4.28 | 4.30 | 4.30 | 0.94% | 430,002 |
| 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% | 484,894 |
| 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% | 333,058 |
| Jan 22, 2026 | 4.54 | 4.61 | 4.52 | 4.54 | 4.54 | 1.11% | 381,323 |
| Jan 21, 2026 | 4.52 | 4.57 | 4.43 | 4.49 | 4.49 | -0.66% | 499,814 |
| Jan 20, 2026 | 4.49 | 4.63 | 4.49 | 4.52 | 4.52 | -2.59% | 408,939 |
| 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% | 484,554 |
| Jan 14, 2026 | 4.76 | 4.77 | 4.68 | 4.70 | 4.70 | -1.67% | 272,296 |
| Jan 13, 2026 | 4.94 | 4.96 | 4.76 | 4.78 | 4.78 | -2.85% | 328,401 |
| Jan 12, 2026 | 4.84 | 4.96 | 4.84 | 4.92 | 4.92 | 1.44% | 325,861 |
| Jan 9, 2026 | 4.99 | 5.02 | 4.84 | 4.85 | 4.85 | -2.41% | 276,569 |
| Jan 8, 2026 | 5.00 | 5.03 | 4.92 | 4.97 | 4.97 | -0.80% | 421,887 |
| Jan 7, 2026 | 4.91 | 5.01 | 4.87 | 5.01 | 5.01 | 2.04% | 1,474,219 |
| Jan 6, 2026 | 4.86 | 4.93 | 4.84 | 4.91 | 4.91 | 1.66% | 376,191 |
| Jan 5, 2026 | 4.80 | 4.97 | 4.80 | 4.83 | 4.83 | 0.42% | 387,025 |
| Jan 2, 2026 | 5.01 | 5.02 | 4.76 | 4.81 | 4.81 | -3.22% | 423,331 |
| Dec 31, 2025 | 4.95 | 5.00 | 4.91 | 4.97 | 4.97 | - | 390,722 |
| Dec 30, 2025 | 5.01 | 5.05 | 4.97 | 4.97 | 4.97 | -1.00% | 257,199 |
| Dec 29, 2025 | 4.98 | 5.07 | 4.98 | 5.02 | 5.02 | 0.20% | 533,365 |
| Dec 26, 2025 | 4.97 | 5.01 | 4.93 | 5.01 | 5.01 | 0.20% | 377,524 |
| Dec 24, 2025 | 4.97 | 5.02 | 4.96 | 5.00 | 5.00 | 0.81% | 147,632 |
| Dec 23, 2025 | 4.99 | 5.03 | 4.93 | 4.96 | 4.96 | -1.20% | 229,794 |
| Dec 22, 2025 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 2.24% | 526,429 |
| Dec 19, 2025 | 5.00 | 5.06 | 4.87 | 4.91 | 4.91 | -2.00% | 383,897 |
| Dec 18, 2025 | 4.88 | 5.05 | 4.88 | 5.01 | 5.01 | 3.73% | 629,648 |
| Dec 17, 2025 | 4.85 | 4.94 | 4.83 | 4.83 | 4.83 | -1.23% | 449,904 |
| Dec 16, 2025 | 4.82 | 4.89 | 4.80 | 4.89 | 4.89 | 1.24% | 264,023 |
| Dec 15, 2025 | 4.93 | 4.95 | 4.83 | 4.83 | 4.83 | -1.83% | 331,644 |
| Dec 12, 2025 | 5.00 | 5.02 | 4.91 | 4.92 | 4.92 | -1.40% | 349,097 |
| Dec 11, 2025 | 5.00 | 5.04 | 4.95 | 4.99 | 4.99 | -0.20% | 454,520 |
| Dec 10, 2025 | 5.01 | 5.06 | 4.99 | 5.00 | 5.00 | -0.99% | 310,128 |
| Dec 9, 2025 | 4.94 | 5.09 | 4.94 | 5.05 | 5.05 | 1.41% | 928,620 |
| Dec 8, 2025 | 4.91 | 4.99 | 4.91 | 4.98 | 4.98 | 1.43% | 680,504 |
| Dec 5, 2025 | 4.83 | 4.95 | 4.81 | 4.91 | 4.91 | 2.08% | 700,534 |
| Dec 4, 2025 | 4.81 | 4.85 | 4.77 | 4.81 | 4.81 | - | 463,797 |
| Dec 3, 2025 | 4.86 | 4.88 | 4.77 | 4.81 | 4.81 | -0.82% | 543,064 |
| Dec 2, 2025 | 4.87 | 4.90 | 4.82 | 4.85 | 4.85 | 0.62% | 453,280 |
| Dec 1, 2025 | 4.87 | 4.93 | 4.82 | 4.82 | 4.82 | -2.43% | 640,853 |