Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.770
-0.010 (-0.21%)
At close: Aug 29, 2025, 4:00 PM
4.775
+0.005 (0.10%)
After-hours: Aug 29, 2025, 7:00 PM EDT
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.78 | 4.83 | 4.73 | 4.77 | 4.77 | -0.21% | 470,560 |
| Aug 28, 2025 | 4.64 | 4.81 | 4.64 | 4.78 | 4.78 | 2.80% | 648,027 |
| Aug 27, 2025 | 4.54 | 4.66 | 4.53 | 4.65 | 4.65 | 1.97% | 612,571 |
| Aug 26, 2025 | 4.58 | 4.67 | 4.54 | 4.56 | 4.56 | -0.65% | 820,716 |
| Aug 25, 2025 | 4.53 | 4.64 | 4.53 | 4.59 | 4.59 | 0.22% | 665,751 |
| Aug 22, 2025 | 4.37 | 4.58 | 4.37 | 4.58 | 4.58 | 5.29% | 652,181 |
| Aug 21, 2025 | 4.11 | 4.41 | 4.03 | 4.35 | 4.35 | 4.57% | 3,253,240 |
| Aug 20, 2025 | 4.26 | 4.32 | 4.01 | 4.16 | 4.16 | -6.73% | 2,957,773 |
| Aug 19, 2025 | 4.48 | 4.58 | 4.34 | 4.46 | 4.46 | 0.68% | 1,510,147 |
| Aug 18, 2025 | 4.75 | 4.80 | 4.42 | 4.43 | 4.43 | -15.78% | 2,855,472 |
| Aug 15, 2025 | 5.13 | 5.29 | 5.13 | 5.26 | 5.26 | 2.94% | 491,256 |
| Aug 14, 2025 | 5.12 | 5.17 | 5.01 | 5.11 | 5.11 | -1.54% | 375,820 |
| Aug 13, 2025 | 5.15 | 5.26 | 5.09 | 5.19 | 5.19 | 1.17% | 357,390 |
| Aug 12, 2025 | 5.04 | 5.15 | 5.00 | 5.13 | 5.13 | 1.58% | 554,054 |
| Aug 11, 2025 | 5.06 | 5.16 | 5.00 | 5.05 | 5.05 | 0.60% | 448,450 |
| Aug 8, 2025 | 5.10 | 5.17 | 5.02 | 5.02 | 5.02 | -1.38% | 258,974 |
| Aug 7, 2025 | 5.24 | 5.25 | 5.05 | 5.09 | 5.09 | -2.12% | 298,029 |
| Aug 6, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 1.17% | 298,883 |
| Aug 5, 2025 | 5.09 | 5.27 | 5.07 | 5.14 | 5.14 | 0.98% | 557,483 |
| Aug 4, 2025 | 5.00 | 5.10 | 4.99 | 5.09 | 5.09 | 3.25% | 454,071 |
| Aug 1, 2025 | 5.00 | 5.02 | 4.89 | 4.93 | 4.93 | -3.33% | 525,201 |
| Jul 31, 2025 | 5.20 | 5.21 | 5.07 | 5.10 | 5.10 | -0.97% | 359,029 |
| Jul 30, 2025 | 5.22 | 5.23 | 5.10 | 5.15 | 5.15 | -1.72% | 556,090 |
| Jul 29, 2025 | 5.45 | 5.49 | 5.22 | 5.24 | 5.24 | -2.96% | 261,243 |
| Jul 28, 2025 | 5.46 | 5.46 | 5.34 | 5.40 | 5.40 | -0.18% | 421,358 |
| Jul 25, 2025 | 5.42 | 5.48 | 5.40 | 5.41 | 5.41 | - | 223,227 |
| Jul 24, 2025 | 5.42 | 5.45 | 5.41 | 5.41 | 5.41 | -0.37% | 253,683 |
| Jul 23, 2025 | 5.63 | 5.65 | 5.41 | 5.43 | 5.43 | -3.21% | 598,902 |
| Jul 22, 2025 | 5.58 | 5.68 | 5.54 | 5.61 | 5.61 | 0.18% | 642,474 |
| Jul 21, 2025 | 5.34 | 5.61 | 5.32 | 5.60 | 5.60 | 5.07% | 847,863 |
| Jul 18, 2025 | 5.30 | 5.35 | 5.25 | 5.33 | 5.33 | 0.95% | 404,358 |
| Jul 17, 2025 | 5.15 | 5.29 | 5.15 | 5.28 | 5.28 | 2.52% | 422,397 |
| Jul 16, 2025 | 5.10 | 5.15 | 5.07 | 5.15 | 5.15 | 1.78% | 298,308 |
| Jul 15, 2025 | 5.13 | 5.14 | 5.06 | 5.06 | 5.06 | -0.59% | 306,726 |
| Jul 14, 2025 | 5.02 | 5.15 | 4.98 | 5.09 | 5.09 | 1.60% | 339,030 |
| Jul 11, 2025 | 5.17 | 5.17 | 4.96 | 5.01 | 5.01 | -3.28% | 459,613 |
| Jul 10, 2025 | 5.25 | 5.27 | 5.16 | 5.18 | 5.18 | -0.96% | 341,089 |
| Jul 9, 2025 | 5.19 | 5.25 | 5.16 | 5.23 | 5.23 | 0.97% | 448,942 |
| Jul 8, 2025 | 5.15 | 5.21 | 5.15 | 5.18 | 5.18 | 0.58% | 295,914 |
| Jul 7, 2025 | 5.27 | 5.29 | 5.14 | 5.15 | 5.15 | -3.20% | 298,702 |
| Jul 3, 2025 | 5.11 | 5.38 | 5.11 | 5.32 | 5.32 | 4.72% | 429,715 |
| Jul 2, 2025 | 5.10 | 5.13 | 5.02 | 5.08 | 5.08 | 0.20% | 597,805 |
| Jul 1, 2025 | 5.01 | 5.12 | 4.99 | 5.07 | 5.07 | 1.60% | 490,795 |
| Jun 30, 2025 | 5.03 | 5.08 | 4.98 | 4.99 | 4.99 | 0.40% | 360,931 |
| Jun 27, 2025 | 4.95 | 5.03 | 4.89 | 4.97 | 4.97 | 0.81% | 350,586 |
| Jun 26, 2025 | 4.89 | 4.95 | 4.82 | 4.93 | 4.93 | 0.82% | 585,612 |
| Jun 25, 2025 | 5.09 | 5.10 | 4.88 | 4.89 | 4.89 | -3.55% | 676,756 |
| Jun 24, 2025 | 5.00 | 5.07 | 4.97 | 5.07 | 5.07 | 2.01% | 511,822 |
| Jun 23, 2025 | 4.93 | 5.05 | 4.85 | 4.97 | 4.97 | 0.40% | 456,969 |
| Jun 20, 2025 | 5.00 | 5.12 | 4.93 | 4.95 | 4.95 | -0.20% | 740,283 |