Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
5.02
+0.06 (1.21%)
At close: Jul 24, 2026, 4:00 PM EDT
5.09
+0.07 (1.37%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Riskified Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 4.95 | 4.95 | 4.78 | 4.80 | 4.80 | -3.42% | 716,649 |
| Jun 2, 2026 | 4.95 | 5.00 | 4.91 | 4.97 | 4.97 | -1.39% | 933,687 |
| Jun 1, 2026 | 4.82 | 5.09 | 4.82 | 5.04 | 5.04 | 3.28% | 1,971,850 |
| May 29, 2026 | 4.79 | 4.89 | 4.74 | 4.88 | 4.88 | 2.31% | 1,983,443 |
| May 28, 2026 | 4.66 | 4.81 | 4.65 | 4.77 | 4.77 | 2.80% | 842,145 |
| May 27, 2026 | 4.74 | 4.81 | 4.62 | 4.64 | 4.64 | -2.52% | 812,288 |
| May 26, 2026 | 4.75 | 4.83 | 4.71 | 4.76 | 4.76 | - | 802,904 |
| May 22, 2026 | 4.80 | 4.88 | 4.75 | 4.76 | 4.76 | -0.83% | 576,603 |
| May 21, 2026 | 4.86 | 4.93 | 4.77 | 4.80 | 4.80 | -1.84% | 763,558 |
| May 20, 2026 | 4.77 | 4.91 | 4.69 | 4.89 | 4.89 | 1.87% | 1,211,897 |
| May 19, 2026 | 4.80 | 5.02 | 4.73 | 4.80 | 4.80 | 0.42% | 2,235,078 |
| May 18, 2026 | 4.61 | 4.82 | 4.55 | 4.78 | 4.78 | 3.69% | 2,837,426 |
| May 15, 2026 | 4.55 | 4.70 | 4.40 | 4.61 | 4.61 | -0.65% | 1,297,721 |
| May 14, 2026 | 4.76 | 4.80 | 4.50 | 4.64 | 4.64 | -3.13% | 1,429,126 |
| May 13, 2026 | 4.70 | 4.79 | 4.53 | 4.79 | 4.79 | 4.59% | 1,616,459 |