Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.970
+0.020 (0.40%)
Jun 23, 2025, 4:00 PM - Market closed
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 4.85 | 5.00 | 4.82 | 4.96 | 4.96 | 2.27% | 612,461 |
| Jun 17, 2025 | 4.83 | 4.95 | 4.83 | 4.85 | 4.85 | -0.21% | 383,176 |
| Jun 16, 2025 | 4.74 | 4.86 | 4.71 | 4.86 | 4.86 | 3.18% | 702,618 |
| Jun 13, 2025 | 4.82 | 4.87 | 4.70 | 4.71 | 4.71 | -3.88% | 393,738 |
| Jun 12, 2025 | 4.99 | 5.02 | 4.89 | 4.90 | 4.90 | -2.39% | 555,500 |
| Jun 11, 2025 | 5.11 | 5.17 | 4.99 | 5.02 | 5.02 | -1.57% | 438,664 |
| Jun 10, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.35% | 341,565 |
| Jun 9, 2025 | 5.14 | 5.22 | 5.08 | 5.17 | 5.17 | 0.78% | 911,389 |
| Jun 6, 2025 | 5.17 | 5.27 | 5.09 | 5.13 | 5.13 | - | 994,601 |
| Jun 5, 2025 | 5.14 | 5.29 | 5.11 | 5.13 | 5.13 | 0.59% | 627,439 |
| Jun 4, 2025 | 5.05 | 5.17 | 5.05 | 5.10 | 5.10 | 0.39% | 425,379 |
| Jun 3, 2025 | 5.03 | 5.09 | 5.01 | 5.08 | 5.08 | 1.40% | 347,993 |
| Jun 2, 2025 | 4.99 | 5.11 | 4.97 | 5.01 | 5.01 | - | 559,904 |
| May 30, 2025 | 4.99 | 5.09 | 4.97 | 5.01 | 5.01 | 0.20% | 523,264 |
| May 29, 2025 | 5.00 | 5.13 | 4.97 | 5.00 | 5.00 | 0.60% | 513,815 |
| May 28, 2025 | 4.99 | 5.04 | 4.92 | 4.97 | 4.97 | -0.40% | 373,786 |
| May 27, 2025 | 4.87 | 5.03 | 4.87 | 4.99 | 4.99 | 2.89% | 728,678 |
| May 23, 2025 | 4.93 | 5.00 | 4.84 | 4.85 | 4.85 | -3.00% | 553,916 |
| May 22, 2025 | 4.90 | 5.03 | 4.87 | 5.00 | 5.00 | 2.04% | 388,325 |
| May 21, 2025 | 4.92 | 5.05 | 4.88 | 4.90 | 4.90 | -3.35% | 1,045,283 |
| May 20, 2025 | 5.00 | 5.19 | 4.99 | 5.07 | 5.07 | 1.40% | 506,323 |
| May 19, 2025 | 4.84 | 5.10 | 4.84 | 5.00 | 5.00 | 1.21% | 570,194 |
| May 16, 2025 | 4.80 | 5.03 | 4.79 | 4.94 | 4.94 | -1.59% | 553,185 |
| May 15, 2025 | 5.29 | 5.41 | 5.00 | 5.02 | 5.02 | -5.82% | 436,092 |
| May 14, 2025 | 4.63 | 5.34 | 4.63 | 5.33 | 5.33 | 7.89% | 959,382 |
| May 13, 2025 | 4.83 | 4.95 | 4.80 | 4.94 | 4.94 | 2.07% | 588,748 |
| May 12, 2025 | 4.95 | 4.95 | 4.73 | 4.84 | 4.84 | 0.41% | 465,460 |
| May 9, 2025 | 4.82 | 4.90 | 4.81 | 4.82 | 4.82 | 0.21% | 223,389 |
| May 8, 2025 | 4.78 | 4.87 | 4.75 | 4.81 | 4.81 | 1.69% | 255,406 |
| May 7, 2025 | 4.71 | 4.76 | 4.67 | 4.73 | 4.73 | 1.94% | 230,232 |
| May 6, 2025 | 4.59 | 4.69 | 4.58 | 4.64 | 4.64 | -0.43% | 210,490 |
| May 5, 2025 | 4.61 | 4.72 | 4.54 | 4.66 | 4.66 | 0.22% | 356,014 |
| May 2, 2025 | 4.68 | 4.72 | 4.62 | 4.65 | 4.65 | 0.87% | 341,066 |
| May 1, 2025 | 4.61 | 4.66 | 4.56 | 4.61 | 4.61 | 0.44% | 469,365 |
| Apr 30, 2025 | 4.54 | 4.62 | 4.50 | 4.59 | 4.59 | -1.29% | 320,190 |
| Apr 29, 2025 | 4.57 | 4.68 | 4.57 | 4.65 | 4.65 | 0.87% | 310,050 |
| Apr 28, 2025 | 4.65 | 4.71 | 4.59 | 4.61 | 4.61 | -1.28% | 311,758 |
| Apr 25, 2025 | 4.65 | 4.75 | 4.60 | 4.67 | 4.67 | -0.21% | 271,769 |
| Apr 24, 2025 | 4.57 | 4.70 | 4.57 | 4.68 | 4.68 | 3.31% | 280,570 |
| Apr 23, 2025 | 4.58 | 4.68 | 4.53 | 4.53 | 4.53 | 0.44% | 261,226 |
| Apr 22, 2025 | 4.44 | 4.55 | 4.43 | 4.51 | 4.51 | 2.50% | 244,197 |
| Apr 21, 2025 | 4.42 | 4.52 | 4.38 | 4.40 | 4.40 | -1.35% | 285,957 |
| Apr 17, 2025 | 4.42 | 4.53 | 4.40 | 4.46 | 4.46 | 0.68% | 332,648 |
| Apr 16, 2025 | 4.40 | 4.52 | 4.38 | 4.43 | 4.43 | 0.23% | 313,392 |
| Apr 15, 2025 | 4.40 | 4.48 | 4.40 | 4.42 | 4.42 | 0.23% | 307,297 |
| Apr 14, 2025 | 4.49 | 4.51 | 4.36 | 4.41 | 4.41 | 0.23% | 347,872 |
| Apr 11, 2025 | 4.24 | 4.43 | 4.18 | 4.40 | 4.40 | 3.04% | 367,367 |
| Apr 10, 2025 | 4.39 | 4.42 | 4.20 | 4.27 | 4.27 | -5.11% | 470,195 |