Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
7.91
+0.77 (10.78%)
At close: Sep 24, 2026, 4:00 PM EDT
7.89
-0.02 (-0.22%)
After-hours: Sep 24, 2026, 7:55 PM EDT
Riskified Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.01 | 8.02 | 6.99 | 7.91 | 7.91 | 10.78% | 7,122,985 |
| Sep 23, 2026 | 7.00 | 7.16 | 6.72 | 7.14 | 7.14 | 1.85% | 5,920,707 |
| Sep 22, 2026 | 6.41 | 7.05 | 6.34 | 7.01 | 7.01 | 10.39% | 5,135,473 |
| Sep 21, 2026 | 6.35 | 6.42 | 6.23 | 6.35 | 6.35 | 2.25% | 770,433 |
| Sep 18, 2026 | 6.22 | 6.33 | 6.14 | 6.21 | 6.21 | -1.58% | 880,644 |
| Sep 17, 2026 | 6.28 | 6.33 | 6.19 | 6.31 | 6.31 | 0.64% | 563,641 |
| Sep 16, 2026 | 6.33 | 6.33 | 6.12 | 6.27 | 6.27 | 1.13% | 985,240 |
| Sep 15, 2026 | 6.21 | 6.28 | 6.09 | 6.20 | 6.20 | -1.43% | 645,893 |
| Sep 14, 2026 | 6.14 | 6.34 | 6.10 | 6.29 | 6.29 | 3.28% | 899,174 |
| Sep 11, 2026 | 5.96 | 6.13 | 5.96 | 6.09 | 6.09 | 2.01% | 736,847 |
| Sep 10, 2026 | 5.92 | 5.99 | 5.79 | 5.97 | 5.97 | 0.84% | 857,492 |
| Sep 9, 2026 | 6.13 | 6.16 | 5.91 | 5.92 | 5.92 | -3.90% | 1,528,188 |
| Sep 8, 2026 | 6.46 | 6.48 | 6.11 | 6.16 | 6.16 | -5.38% | 1,479,371 |
| Sep 4, 2026 | 6.84 | 6.84 | 6.40 | 6.51 | 6.51 | -6.06% | 2,560,168 |
| Sep 3, 2026 | 6.68 | 6.98 | 6.49 | 6.93 | 6.93 | 4.21% | 3,758,723 |
| Sep 2, 2026 | 6.19 | 6.68 | 6.11 | 6.65 | 6.65 | 7.43% | 3,958,459 |
| Sep 1, 2026 | 6.25 | 6.36 | 6.13 | 6.19 | 6.19 | -1.59% | 1,847,375 |
| Aug 31, 2026 | 6.29 | 6.43 | 6.22 | 6.29 | 6.29 | -0.32% | 2,853,171 |
| Aug 28, 2026 | 6.11 | 6.37 | 6.11 | 6.31 | 6.31 | 3.10% | 1,547,012 |
| Aug 27, 2026 | 6.06 | 6.19 | 6.05 | 6.12 | 6.12 | 2.51% | 1,461,249 |
| Aug 26, 2026 | 5.89 | 6.01 | 5.84 | 5.97 | 5.97 | 0.51% | 1,214,165 |
| Aug 25, 2026 | 5.95 | 6.01 | 5.89 | 5.94 | 5.94 | -0.17% | 849,749 |
| Aug 24, 2026 | 5.94 | 5.98 | 5.87 | 5.95 | 5.95 | 0.85% | 1,219,289 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.84 | 5.90 | 5.90 | -0.84% | 1,240,886 |
| Aug 20, 2026 | 6.07 | 6.10 | 5.87 | 5.95 | 5.95 | -1.16% | 1,936,180 |
| Aug 19, 2026 | 6.24 | 6.26 | 5.98 | 6.02 | 6.02 | -2.27% | 3,384,621 |
| Aug 18, 2026 | 6.41 | 6.41 | 6.05 | 6.16 | 6.16 | -2.22% | 4,523,663 |
| Aug 17, 2026 | 6.15 | 6.43 | 6.10 | 6.30 | 6.30 | -3.67% | 2,160,593 |
| 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 |