Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.880
-0.040 (-0.81%)
At close: Oct 28, 2025, 4:00 PM EDT
4.830
-0.050 (-1.02%)
After-hours: Oct 28, 2025, 7:37 PM EDT

Riskified Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.864.964.864.884.88-0.81%533,748
Oct 27, 20254.994.994.874.924.92-450,413
Oct 24, 20254.844.994.844.924.922.07%720,605
Oct 23, 20254.794.864.764.824.820.21%394,677
Oct 22, 20254.904.904.754.814.810.21%433,686
Oct 21, 20254.684.824.674.804.802.35%525,704
Oct 20, 20254.694.724.664.694.691.30%337,839
Oct 17, 20254.614.704.604.634.63-0.43%312,794
Oct 16, 20254.694.714.604.654.65-0.43%364,350
Oct 15, 20254.704.724.654.674.67-275,296
Oct 14, 20254.594.734.574.674.670.65%327,716
Oct 13, 20254.564.694.554.644.642.88%303,795
Oct 10, 20254.654.704.494.514.51-3.01%322,731
Oct 9, 20254.684.714.624.654.65-0.21%328,296
Oct 8, 20254.614.714.614.664.661.30%336,412
Oct 7, 20254.694.694.574.604.60-1.29%265,262
Oct 6, 20254.704.704.614.664.66-1.48%520,163
Oct 3, 20254.744.794.674.734.730.42%347,054
Oct 2, 20254.654.734.654.714.711.29%260,290
Oct 1, 20254.664.754.624.654.65-0.64%351,216
Sep 30, 20254.774.774.634.684.68-1.47%351,692
Sep 29, 20254.744.794.734.754.750.21%367,451
Sep 26, 20254.704.764.684.744.740.64%295,071
Sep 25, 20254.764.784.694.714.71-2.48%335,270
Sep 24, 20254.774.844.704.834.832.33%372,043
Sep 23, 20254.734.824.704.724.72-0.42%350,706
Sep 22, 20254.764.804.664.744.74-0.63%443,993
Sep 19, 20254.764.774.654.774.770.85%1,511,469
Sep 18, 20254.604.784.584.734.733.28%971,949
Sep 17, 20254.534.694.534.584.582.23%868,036
Sep 16, 20254.544.594.484.484.48-1.75%388,810
Sep 15, 20254.634.654.434.564.56-0.87%940,121
Sep 12, 20254.644.694.604.604.60-1.50%337,429
Sep 11, 20254.584.694.584.674.672.41%268,211
Sep 10, 20254.764.774.524.564.56-4.40%431,544
Sep 9, 20254.704.804.704.774.771.27%552,482
Sep 8, 20254.634.774.464.714.711.73%597,539
Sep 5, 20254.624.694.584.634.631.31%290,635
Sep 4, 20254.554.594.474.574.570.66%373,451
Sep 3, 20254.714.744.514.544.54-3.81%429,049
Sep 2, 20254.704.814.654.724.72-1.05%1,042,929
Aug 29, 20254.784.834.734.774.77-0.21%470,560
Aug 28, 20254.644.814.644.784.782.80%648,027
Aug 27, 20254.544.664.534.654.651.97%612,571
Aug 26, 20254.584.674.544.564.56-0.65%820,716
Aug 25, 20254.534.644.534.594.590.22%665,751
Aug 22, 20254.374.584.374.584.585.29%652,181
Aug 21, 20254.114.414.034.354.354.57%3,253,240
Aug 20, 20254.264.324.014.164.16-6.73%2,957,773
Aug 19, 20254.484.584.344.464.460.68%1,510,147