Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.600
-0.170 (-3.56%)
At close: Mar 28, 2025, 4:00 PM
4.669
+0.069 (1.49%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.76 | 4.76 | 4.56 | 4.60 | 4.60 | -3.56% | 658,089 |
| Mar 27, 2025 | 4.68 | 4.79 | 4.63 | 4.77 | 4.77 | 1.49% | 383,080 |
| Mar 26, 2025 | 4.74 | 4.82 | 4.63 | 4.70 | 4.70 | -1.67% | 508,193 |
| Mar 25, 2025 | 4.77 | 4.85 | 4.73 | 4.78 | 4.78 | -0.62% | 443,157 |
| Mar 24, 2025 | 4.70 | 4.90 | 4.68 | 4.81 | 4.81 | 3.22% | 508,436 |
| Mar 21, 2025 | 4.62 | 4.71 | 4.59 | 4.66 | 4.66 | -0.64% | 462,698 |
| Mar 20, 2025 | 4.62 | 4.80 | 4.62 | 4.69 | 4.69 | 0.43% | 391,086 |
| Mar 19, 2025 | 4.50 | 4.67 | 4.45 | 4.67 | 4.67 | 4.01% | 506,853 |
| Mar 18, 2025 | 4.46 | 4.55 | 4.44 | 4.49 | 4.49 | -0.22% | 367,548 |
| Mar 17, 2025 | 4.51 | 4.60 | 4.48 | 4.50 | 4.50 | -0.22% | 866,074 |
| Mar 14, 2025 | 4.58 | 4.65 | 4.50 | 4.51 | 4.51 | -0.22% | 569,533 |
| Mar 13, 2025 | 4.67 | 4.67 | 4.51 | 4.52 | 4.52 | -4.03% | 393,948 |
| Mar 12, 2025 | 4.72 | 4.78 | 4.57 | 4.71 | 4.71 | 1.07% | 422,459 |
| Mar 11, 2025 | 4.57 | 4.78 | 4.57 | 4.66 | 4.66 | 1.97% | 625,764 |
| Mar 10, 2025 | 4.61 | 4.64 | 4.45 | 4.57 | 4.57 | -1.08% | 1,053,586 |
| Mar 7, 2025 | 4.80 | 4.88 | 4.53 | 4.62 | 4.62 | -6.10% | 1,015,489 |
| Mar 6, 2025 | 5.16 | 5.23 | 4.92 | 4.92 | 4.92 | -5.57% | 1,107,502 |
| Mar 5, 2025 | 4.65 | 5.50 | 4.60 | 5.21 | 5.21 | 2.96% | 3,505,273 |
| Mar 4, 2025 | 5.08 | 5.13 | 5.01 | 5.06 | 5.06 | -1.75% | 595,965 |
| Mar 3, 2025 | 5.48 | 5.57 | 5.15 | 5.15 | 5.15 | 0.19% | 659,991 |
| Feb 28, 2025 | 5.15 | 5.22 | 5.09 | 5.14 | 5.14 | -0.39% | 432,799 |
| Feb 27, 2025 | 5.21 | 5.25 | 5.10 | 5.16 | 5.16 | -0.77% | 427,754 |
| Feb 26, 2025 | 5.27 | 5.29 | 5.17 | 5.20 | 5.20 | - | 360,365 |
| Feb 25, 2025 | 5.24 | 5.27 | 5.14 | 5.20 | 5.20 | -1.52% | 372,087 |
| Feb 24, 2025 | 5.36 | 5.37 | 5.16 | 5.28 | 5.28 | -1.31% | 586,051 |
| 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 |