Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
5.13
0.00 (0.00%)
At close: Jul 2, 2026, 4:00 PM EDT
5.16
+0.03 (0.58%)
Pre-market: Jul 6, 2026, 7:52 AM EDT
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.71 | 4.71 | 4.55 | 4.58 | 4.58 | -2.14% | 643,348 |
| May 11, 2026 | 4.74 | 4.80 | 4.60 | 4.68 | 4.68 | -2.30% | 949,914 |
| May 8, 2026 | 4.85 | 4.87 | 4.75 | 4.79 | 4.79 | -0.83% | 679,781 |
| May 7, 2026 | 4.80 | 4.92 | 4.80 | 4.83 | 4.83 | 1.68% | 575,547 |
| May 6, 2026 | 4.82 | 4.83 | 4.70 | 4.75 | 4.75 | -1.45% | 496,824 |
| May 5, 2026 | 4.85 | 4.91 | 4.78 | 4.82 | 4.82 | -0.41% | 681,359 |
| May 4, 2026 | 4.73 | 4.90 | 4.73 | 4.84 | 4.84 | 1.89% | 739,893 |
| May 1, 2026 | 4.65 | 4.78 | 4.64 | 4.75 | 4.75 | 3.04% | 1,169,440 |
| Apr 30, 2026 | 4.44 | 4.64 | 4.44 | 4.61 | 4.61 | 4.30% | 461,868 |
| Apr 29, 2026 | 4.44 | 4.48 | 4.37 | 4.42 | 4.42 | -0.90% | 549,644 |
| Apr 28, 2026 | 4.47 | 4.58 | 4.45 | 4.46 | 4.46 | -0.22% | 489,358 |
| Apr 27, 2026 | 4.48 | 4.53 | 4.46 | 4.47 | 4.47 | 0.22% | 459,175 |
| Apr 24, 2026 | 4.50 | 4.51 | 4.42 | 4.46 | 4.46 | 0.68% | 777,715 |
| 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% | 631,221 |