Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
6.54
+0.09 (1.40%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Riskified Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.00 | 6.61 | 5.96 | 6.54 | 6.54 | 1.40% | 3,257,986 |
| Aug 13, 2026 | 6.14 | 6.48 | 5.92 | 6.45 | 6.45 | 2.06% | 2,431,789 |
| Aug 12, 2026 | 6.06 | 6.34 | 5.56 | 6.32 | 6.32 | 19.92% | 6,335,550 |
| Aug 11, 2026 | 5.31 | 5.34 | 5.26 | 5.27 | 5.27 | -0.94% | 588,736 |
| Aug 10, 2026 | 5.23 | 5.36 | 5.23 | 5.32 | 5.32 | -0.56% | 530,707 |
| Aug 7, 2026 | 5.20 | 5.35 | 5.18 | 5.35 | 5.35 | 3.08% | 1,261,175 |
| Aug 6, 2026 | 5.17 | 5.20 | 5.12 | 5.19 | 5.19 | -0.95% | 411,058 |
| Aug 5, 2026 | 5.21 | 5.25 | 5.15 | 5.24 | 5.24 | 0.77% | 523,560 |
| Aug 4, 2026 | 5.24 | 5.32 | 5.18 | 5.20 | 5.20 | -0.38% | 505,504 |
| Aug 3, 2026 | 5.28 | 5.32 | 5.17 | 5.22 | 5.22 | 0.58% | 1,156,450 |
| Jul 31, 2026 | 5.17 | 5.25 | 5.11 | 5.19 | 5.19 | -0.95% | 341,361 |
| Jul 30, 2026 | 5.35 | 5.37 | 5.15 | 5.24 | 5.24 | -2.42% | 466,624 |
| Jul 29, 2026 | 5.38 | 5.49 | 5.35 | 5.37 | 5.37 | -0.19% | 456,313 |
| Jul 28, 2026 | 5.30 | 5.40 | 5.25 | 5.38 | 5.38 | 2.48% | 847,525 |
| Jul 27, 2026 | 5.09 | 5.28 | 5.08 | 5.25 | 5.25 | 4.58% | 385,681 |
| Jul 24, 2026 | 5.02 | 5.07 | 5.00 | 5.02 | 5.02 | 1.21% | 279,017 |
| Jul 23, 2026 | 5.02 | 5.05 | 4.94 | 4.96 | 4.96 | -1.39% | 849,934 |
| Jul 22, 2026 | 5.14 | 5.17 | 4.97 | 5.03 | 5.03 | -2.71% | 650,290 |
| Jul 21, 2026 | 5.20 | 5.25 | 5.17 | 5.17 | 5.17 | -1.34% | 442,098 |
| Jul 20, 2026 | 5.23 | 5.31 | 5.19 | 5.24 | 5.24 | 0.19% | 479,784 |
| Jul 17, 2026 | 5.08 | 5.26 | 5.08 | 5.23 | 5.23 | 1.55% | 437,083 |
| Jul 16, 2026 | 5.16 | 5.19 | 5.05 | 5.15 | 5.15 | - | 792,114 |
| Jul 15, 2026 | 5.18 | 5.23 | 5.08 | 5.15 | 5.15 | -0.39% | 664,800 |
| Jul 14, 2026 | 5.17 | 5.26 | 5.12 | 5.17 | 5.17 | -0.96% | 385,479 |
| Jul 13, 2026 | 5.15 | 5.29 | 5.15 | 5.22 | 5.22 | 1.75% | 725,577 |
| Jul 10, 2026 | 5.30 | 5.32 | 5.13 | 5.13 | 5.13 | -2.47% | 328,170 |
| Jul 9, 2026 | 5.11 | 5.26 | 5.03 | 5.26 | 5.26 | 1.35% | 565,173 |
| Jul 8, 2026 | 5.19 | 5.22 | 5.13 | 5.19 | 5.19 | -1.14% | 686,206 |
| Jul 7, 2026 | 5.28 | 5.34 | 5.21 | 5.25 | 5.25 | - | 881,362 |
| Jul 6, 2026 | 5.08 | 5.28 | 5.07 | 5.25 | 5.25 | 2.34% | 1,148,441 |
| Jul 2, 2026 | 5.04 | 5.22 | 5.01 | 5.13 | 5.13 | 2.19% | 1,446,143 |
| Jul 1, 2026 | 5.03 | 5.09 | 4.98 | 5.02 | 5.02 | -0.40% | 2,179,352 |
| Jun 30, 2026 | 4.94 | 5.05 | 4.85 | 5.04 | 5.04 | 0.40% | 1,321,805 |
| Jun 29, 2026 | 5.10 | 5.14 | 4.99 | 5.02 | 5.02 | -0.79% | 1,076,869 |
| Jun 26, 2026 | 4.90 | 5.09 | 4.85 | 5.06 | 5.06 | 3.05% | 1,886,747 |
| Jun 25, 2026 | 4.87 | 5.01 | 4.83 | 4.91 | 4.91 | 0.61% | 1,430,160 |
| Jun 24, 2026 | 4.89 | 4.98 | 4.85 | 4.88 | 4.88 | -0.81% | 1,501,347 |
| Jun 23, 2026 | 4.90 | 4.99 | 4.89 | 4.92 | 4.92 | 1.23% | 1,485,811 |
| Jun 22, 2026 | 4.91 | 5.01 | 4.82 | 4.86 | 4.86 | -1.82% | 1,054,942 |
| Jun 18, 2026 | 4.93 | 4.98 | 4.88 | 4.95 | 4.95 | 0.81% | 1,188,919 |
| Jun 17, 2026 | 4.94 | 5.00 | 4.88 | 4.91 | 4.91 | -1.21% | 854,539 |
| Jun 16, 2026 | 4.95 | 5.00 | 4.87 | 4.97 | 4.97 | 0.40% | 1,046,556 |
| Jun 15, 2026 | 4.94 | 5.01 | 4.93 | 4.95 | 4.95 | 0.20% | 1,272,951 |
| Jun 12, 2026 | 4.91 | 5.01 | 4.89 | 4.94 | 4.94 | 0.20% | 1,080,680 |
| Jun 11, 2026 | 4.81 | 4.94 | 4.77 | 4.93 | 4.93 | 1.86% | 826,127 |
| Jun 10, 2026 | 4.89 | 5.00 | 4.84 | 4.84 | 4.84 | -2.42% | 1,125,398 |
| Jun 9, 2026 | 4.80 | 4.97 | 4.80 | 4.96 | 4.96 | 2.48% | 1,135,696 |
| Jun 8, 2026 | 4.83 | 4.94 | 4.80 | 4.84 | 4.84 | 1.89% | 1,142,662 |
| Jun 5, 2026 | 4.81 | 4.86 | 4.73 | 4.75 | 4.75 | -1.25% | 676,114 |
| Jun 4, 2026 | 4.81 | 4.91 | 4.81 | 4.81 | 4.81 | 0.21% | 591,301 |