Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.820
-0.020 (-0.41%)
At close: May 5, 2026, 4:00 PM EDT
4.810
-0.010 (-0.21%)
After-hours: May 5, 2026, 7:00 PM EDT
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.85 | 4.91 | 4.78 | 4.82 | 4.82 | -0.41% | 677,692 |
| May 4, 2026 | 4.73 | 4.90 | 4.73 | 4.84 | 4.84 | 1.89% | 739,890 |
| May 1, 2026 | 4.65 | 4.78 | 4.64 | 4.75 | 4.75 | 3.04% | 1,169,417 |
| Apr 30, 2026 | 4.44 | 4.64 | 4.44 | 4.61 | 4.61 | 4.30% | 461,082 |
| Apr 29, 2026 | 4.44 | 4.48 | 4.37 | 4.42 | 4.42 | -0.90% | 549,640 |
| Apr 28, 2026 | 4.47 | 4.58 | 4.45 | 4.46 | 4.46 | -0.22% | 488,738 |
| Apr 27, 2026 | 4.48 | 4.53 | 4.46 | 4.47 | 4.47 | 0.22% | 459,173 |
| Apr 24, 2026 | 4.50 | 4.51 | 4.42 | 4.46 | 4.46 | 0.68% | 777,515 |
| Apr 23, 2026 | 4.56 | 4.58 | 4.39 | 4.43 | 4.43 | -3.90% | 499,117 |
| Apr 22, 2026 | 4.64 | 4.68 | 4.60 | 4.61 | 4.61 | 0.22% | 631,020 |
| Apr 21, 2026 | 4.63 | 4.73 | 4.60 | 4.60 | 4.60 | -0.65% | 603,539 |
| Apr 20, 2026 | 4.47 | 4.64 | 4.46 | 4.63 | 4.63 | 3.81% | 463,313 |
| Apr 17, 2026 | 4.52 | 4.64 | 4.45 | 4.46 | 4.46 | -0.89% | 603,647 |
| Apr 16, 2026 | 4.35 | 4.52 | 4.31 | 4.50 | 4.50 | 5.88% | 778,307 |
| Apr 15, 2026 | 4.20 | 4.31 | 4.17 | 4.25 | 4.25 | 1.92% | 2,086,933 |
| Apr 14, 2026 | 4.22 | 4.32 | 4.17 | 4.17 | 4.17 | -0.48% | 507,925 |
| Apr 13, 2026 | 3.99 | 4.20 | 3.98 | 4.19 | 4.19 | 4.75% | 537,174 |
| Apr 10, 2026 | 3.97 | 4.04 | 3.94 | 4.00 | 4.00 | 0.76% | 656,810 |
| Apr 9, 2026 | 4.09 | 4.16 | 3.96 | 3.97 | 3.97 | -3.64% | 541,455 |
| Apr 8, 2026 | 4.21 | 4.27 | 4.10 | 4.12 | 4.12 | 0.73% | 576,651 |
| Apr 7, 2026 | 4.04 | 4.14 | 4.04 | 4.09 | 4.09 | 0.99% | 590,154 |
| Apr 6, 2026 | 4.05 | 4.09 | 4.00 | 4.05 | 4.05 | 0.50% | 842,145 |
| Apr 2, 2026 | 3.91 | 4.07 | 3.88 | 4.03 | 4.03 | 1.77% | 381,224 |
| Apr 1, 2026 | 3.94 | 4.01 | 3.89 | 3.96 | 3.96 | 1.02% | 1,122,348 |
| Mar 31, 2026 | 3.89 | 3.97 | 3.85 | 3.92 | 3.92 | 2.08% | 732,149 |
| Mar 30, 2026 | 3.80 | 3.90 | 3.80 | 3.84 | 3.84 | 1.32% | 524,672 |
| Mar 27, 2026 | 3.87 | 3.93 | 3.70 | 3.79 | 3.79 | -3.07% | 744,719 |
| Mar 26, 2026 | 3.98 | 4.08 | 3.89 | 3.91 | 3.91 | -2.74% | 1,125,584 |
| Mar 25, 2026 | 4.09 | 4.11 | 3.97 | 4.02 | 4.02 | -0.25% | 655,402 |
| Mar 24, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | -3.82% | 572,413 |
| Mar 23, 2026 | 4.17 | 4.20 | 4.05 | 4.19 | 4.19 | 1.95% | 738,125 |
| Mar 20, 2026 | 4.22 | 4.22 | 4.06 | 4.11 | 4.11 | -3.29% | 959,759 |
| Mar 19, 2026 | 4.26 | 4.31 | 4.16 | 4.25 | 4.25 | -1.39% | 606,148 |
| Mar 18, 2026 | 4.25 | 4.33 | 4.25 | 4.31 | 4.31 | 0.23% | 1,353,369 |
| Mar 17, 2026 | 4.27 | 4.40 | 4.26 | 4.30 | 4.30 | 1.42% | 721,641 |
| Mar 16, 2026 | 4.21 | 4.27 | 4.14 | 4.24 | 4.24 | 1.44% | 726,655 |
| Mar 13, 2026 | 4.14 | 4.19 | 4.07 | 4.18 | 4.18 | 1.46% | 654,527 |
| Mar 12, 2026 | 4.33 | 4.41 | 4.11 | 4.12 | 4.12 | -5.50% | 538,951 |
| Mar 11, 2026 | 4.46 | 4.51 | 4.31 | 4.36 | 4.36 | -2.02% | 603,653 |
| Mar 10, 2026 | 4.46 | 4.50 | 4.33 | 4.45 | 4.45 | -0.22% | 817,297 |
| Mar 9, 2026 | 4.41 | 4.47 | 4.28 | 4.46 | 4.46 | -0.45% | 906,721 |
| Mar 6, 2026 | 4.41 | 4.57 | 4.38 | 4.48 | 4.48 | 0.22% | 1,121,147 |
| Mar 5, 2026 | 4.43 | 4.54 | 4.31 | 4.47 | 4.47 | 1.13% | 1,195,574 |
| Mar 4, 2026 | 4.88 | 4.90 | 4.41 | 4.42 | 4.42 | -6.16% | 1,833,855 |
| Mar 3, 2026 | 4.54 | 4.76 | 4.54 | 4.71 | 4.71 | 1.95% | 1,016,298 |
| Mar 2, 2026 | 4.38 | 4.63 | 4.36 | 4.62 | 4.62 | 3.82% | 812,110 |
| Feb 27, 2026 | 4.46 | 4.54 | 4.43 | 4.45 | 4.45 | -2.41% | 875,610 |
| Feb 26, 2026 | 4.55 | 4.64 | 4.54 | 4.56 | 4.56 | 1.33% | 892,964 |
| Feb 25, 2026 | 4.45 | 4.54 | 4.42 | 4.50 | 4.50 | 1.81% | 687,288 |
| Feb 24, 2026 | 4.31 | 4.50 | 4.31 | 4.42 | 4.42 | 2.31% | 564,661 |