Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.460
-0.020 (-0.45%)
At close: Mar 9, 2026, 4:00 PM EDT
4.470
+0.010 (0.22%)
After-hours: Mar 9, 2026, 5:24 PM EDT
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.41 | 4.47 | 4.28 | 4.45 | - | -0.78% | 787,300 |
| 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 |
| Feb 23, 2026 | 4.44 | 4.44 | 4.29 | 4.32 | 4.32 | -3.79% | 450,168 |
| Feb 20, 2026 | 4.48 | 4.64 | 4.47 | 4.49 | 4.49 | -0.22% | 646,212 |
| Feb 19, 2026 | 4.50 | 4.55 | 4.44 | 4.50 | 4.50 | -0.66% | 719,103 |
| Feb 18, 2026 | 4.46 | 4.56 | 4.41 | 4.53 | 4.53 | 2.26% | 413,643 |
| Feb 17, 2026 | 4.47 | 4.48 | 4.39 | 4.43 | 4.43 | -1.34% | 444,905 |
| Feb 13, 2026 | 4.42 | 4.53 | 4.39 | 4.49 | 4.49 | 2.05% | 486,161 |
| Feb 12, 2026 | 4.47 | 4.50 | 4.33 | 4.40 | 4.40 | -0.23% | 499,501 |
| Feb 11, 2026 | 4.52 | 4.53 | 4.39 | 4.41 | 4.41 | -2.22% | 350,110 |
| Feb 10, 2026 | 4.51 | 4.57 | 4.50 | 4.51 | 4.51 | 0.45% | 401,420 |
| Feb 9, 2026 | 4.29 | 4.51 | 4.26 | 4.49 | 4.49 | 4.66% | 535,425 |
| Feb 6, 2026 | 4.20 | 4.30 | 4.14 | 4.29 | 4.29 | 3.62% | 793,687 |
| Feb 5, 2026 | 4.25 | 4.35 | 4.13 | 4.14 | 4.14 | -3.72% | 999,776 |
| Feb 4, 2026 | 4.24 | 4.36 | 4.17 | 4.30 | 4.30 | 0.94% | 878,457 |
| Feb 3, 2026 | 4.26 | 4.31 | 4.17 | 4.26 | 4.26 | -0.93% | 1,410,527 |
| Feb 2, 2026 | 4.28 | 4.39 | 4.28 | 4.30 | 4.30 | 0.94% | 430,003 |
| Jan 30, 2026 | 4.31 | 4.35 | 4.23 | 4.26 | 4.26 | -1.84% | 577,368 |
| Jan 29, 2026 | 4.48 | 4.48 | 4.32 | 4.34 | 4.34 | -2.91% | 486,174 |
| Jan 28, 2026 | 4.53 | 4.56 | 4.46 | 4.47 | 4.47 | -0.45% | 484,897 |
| Jan 27, 2026 | 4.60 | 4.60 | 4.48 | 4.49 | 4.49 | -2.39% | 578,232 |
| Jan 26, 2026 | 4.52 | 4.64 | 4.52 | 4.60 | 4.60 | 2.00% | 492,064 |
| Jan 23, 2026 | 4.55 | 4.57 | 4.51 | 4.51 | 4.51 | -0.66% | 333,078 |
| Jan 22, 2026 | 4.54 | 4.61 | 4.52 | 4.54 | 4.54 | 1.11% | 381,343 |
| Jan 21, 2026 | 4.52 | 4.57 | 4.43 | 4.49 | 4.49 | -0.66% | 499,832 |
| Jan 20, 2026 | 4.49 | 4.63 | 4.49 | 4.52 | 4.52 | -2.59% | 408,942 |
| Jan 16, 2026 | 4.73 | 4.73 | 4.63 | 4.64 | 4.64 | -1.90% | 614,839 |
| Jan 15, 2026 | 4.71 | 4.74 | 4.64 | 4.73 | 4.73 | 0.64% | 484,556 |
| Jan 14, 2026 | 4.76 | 4.77 | 4.68 | 4.70 | 4.70 | -1.67% | 272,376 |
| Jan 13, 2026 | 4.94 | 4.96 | 4.76 | 4.78 | 4.78 | -2.85% | 328,401 |
| Jan 12, 2026 | 4.84 | 4.96 | 4.84 | 4.92 | 4.92 | 1.44% | 326,146 |
| Jan 9, 2026 | 4.99 | 5.02 | 4.84 | 4.85 | 4.85 | -2.41% | 276,697 |
| Jan 8, 2026 | 5.00 | 5.03 | 4.92 | 4.97 | 4.97 | -0.80% | 421,887 |
| Jan 7, 2026 | 4.91 | 5.01 | 4.87 | 5.01 | 5.01 | 2.04% | 1,474,219 |
| Jan 6, 2026 | 4.86 | 4.93 | 4.84 | 4.91 | 4.91 | 1.66% | 376,191 |
| Jan 5, 2026 | 4.80 | 4.97 | 4.80 | 4.83 | 4.83 | 0.42% | 387,025 |
| Jan 2, 2026 | 5.01 | 5.02 | 4.76 | 4.81 | 4.81 | -3.22% | 424,051 |
| Dec 31, 2025 | 4.95 | 5.00 | 4.91 | 4.97 | 4.97 | - | 409,417 |
| Dec 30, 2025 | 5.01 | 5.05 | 4.97 | 4.97 | 4.97 | -1.00% | 265,179 |
| Dec 29, 2025 | 4.98 | 5.07 | 4.98 | 5.02 | 5.02 | 0.20% | 544,247 |
| Dec 26, 2025 | 4.97 | 5.01 | 4.93 | 5.01 | 5.01 | 0.20% | 381,990 |
| Dec 24, 2025 | 4.97 | 5.02 | 4.96 | 5.00 | 5.00 | 0.81% | 151,137 |
| Dec 23, 2025 | 4.99 | 5.03 | 4.93 | 4.96 | 4.96 | -1.20% | 229,899 |
| Dec 22, 2025 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 2.24% | 535,656 |
| Dec 19, 2025 | 5.00 | 5.06 | 4.87 | 4.91 | 4.91 | -2.00% | 384,066 |
| Dec 18, 2025 | 4.88 | 5.05 | 4.88 | 5.01 | 5.01 | 3.73% | 629,648 |
| Dec 17, 2025 | 4.85 | 4.94 | 4.83 | 4.83 | 4.83 | -1.23% | 449,904 |
| Dec 16, 2025 | 4.82 | 4.89 | 4.80 | 4.89 | 4.89 | 1.24% | 264,023 |
| Dec 15, 2025 | 4.93 | 4.95 | 4.83 | 4.83 | 4.83 | -1.83% | 331,644 |
| Dec 12, 2025 | 5.00 | 5.02 | 4.91 | 4.92 | 4.92 | -1.40% | 349,097 |
| Dec 11, 2025 | 5.00 | 5.04 | 4.95 | 4.99 | 4.99 | -0.20% | 454,520 |
| Dec 10, 2025 | 5.01 | 5.06 | 4.99 | 5.00 | 5.00 | -0.99% | 310,128 |
| Dec 9, 2025 | 4.94 | 5.09 | 4.94 | 5.05 | 5.05 | 1.41% | 928,620 |
| Dec 8, 2025 | 4.91 | 4.99 | 4.91 | 4.98 | 4.98 | 1.43% | 680,504 |
| Dec 5, 2025 | 4.83 | 4.95 | 4.81 | 4.91 | 4.91 | 2.08% | 700,534 |
| Dec 4, 2025 | 4.81 | 4.85 | 4.77 | 4.81 | 4.81 | - | 463,797 |
| Dec 3, 2025 | 4.86 | 4.88 | 4.77 | 4.81 | 4.81 | -0.82% | 543,064 |
| Dec 2, 2025 | 4.87 | 4.90 | 4.82 | 4.85 | 4.85 | 0.62% | 453,280 |
| Dec 1, 2025 | 4.87 | 4.93 | 4.82 | 4.82 | 4.82 | -2.43% | 640,853 |
| Nov 28, 2025 | 4.88 | 4.97 | 4.88 | 4.94 | 4.94 | 1.02% | 384,473 |
| Nov 26, 2025 | 4.91 | 4.94 | 4.89 | 4.89 | 4.89 | -0.81% | 347,213 |
| Nov 25, 2025 | 4.82 | 4.95 | 4.82 | 4.93 | 4.93 | 3.57% | 723,672 |
| Nov 24, 2025 | 4.81 | 4.85 | 4.73 | 4.76 | 4.76 | -1.04% | 733,194 |
| Nov 21, 2025 | 4.70 | 4.84 | 4.57 | 4.81 | 4.81 | 3.89% | 625,511 |
| Nov 20, 2025 | 4.75 | 4.85 | 4.62 | 4.63 | 4.63 | -1.28% | 536,177 |
| Nov 19, 2025 | 4.75 | 4.81 | 4.66 | 4.69 | 4.69 | -0.85% | 424,171 |
| Nov 18, 2025 | 4.65 | 4.80 | 4.59 | 4.73 | 4.73 | - | 430,104 |
| Nov 17, 2025 | 4.52 | 4.80 | 4.51 | 4.73 | 4.73 | 5.11% | 1,166,293 |
| Nov 14, 2025 | 4.61 | 5.00 | 4.46 | 4.50 | 4.50 | -9.82% | 2,964,356 |
| Nov 13, 2025 | 5.01 | 5.09 | 4.95 | 4.99 | 4.99 | -1.77% | 582,075 |
| Nov 12, 2025 | 5.10 | 5.21 | 4.80 | 5.08 | 5.08 | 1.40% | 721,101 |
| Nov 11, 2025 | 4.83 | 5.03 | 4.83 | 5.01 | 5.01 | 4.16% | 1,224,633 |
| Nov 10, 2025 | 4.82 | 4.88 | 4.79 | 4.81 | 4.81 | 0.63% | 525,741 |
| Nov 7, 2025 | 4.63 | 4.79 | 4.63 | 4.78 | 4.78 | 2.58% | 423,123 |
| Nov 6, 2025 | 4.65 | 4.68 | 4.58 | 4.66 | 4.66 | -0.64% | 357,148 |
| Nov 5, 2025 | 4.68 | 4.71 | 4.66 | 4.69 | 4.69 | 0.21% | 266,884 |
| Nov 4, 2025 | 4.69 | 4.74 | 4.65 | 4.68 | 4.68 | -1.68% | 474,394 |
| Nov 3, 2025 | 4.72 | 4.80 | 4.70 | 4.76 | 4.76 | 0.63% | 484,902 |
| Oct 31, 2025 | 4.73 | 4.79 | 4.68 | 4.73 | 4.73 | - | 308,526 |
| Oct 30, 2025 | 4.70 | 4.81 | 4.69 | 4.73 | 4.73 | -0.42% | 318,573 |
| Oct 29, 2025 | 4.87 | 4.88 | 4.72 | 4.75 | 4.75 | -2.66% | 326,749 |
| Oct 28, 2025 | 4.86 | 4.96 | 4.86 | 4.88 | 4.88 | -0.81% | 534,281 |
| Oct 27, 2025 | 4.99 | 4.99 | 4.87 | 4.92 | 4.92 | - | 450,413 |
| Oct 24, 2025 | 4.84 | 4.99 | 4.84 | 4.92 | 4.92 | 2.07% | 720,605 |
| Oct 23, 2025 | 4.79 | 4.86 | 4.76 | 4.82 | 4.82 | 0.21% | 394,677 |
| Oct 22, 2025 | 4.90 | 4.90 | 4.75 | 4.81 | 4.81 | 0.21% | 433,686 |
| Oct 21, 2025 | 4.68 | 4.82 | 4.67 | 4.80 | 4.80 | 2.35% | 525,704 |
| Oct 20, 2025 | 4.69 | 4.72 | 4.66 | 4.69 | 4.69 | 1.30% | 337,839 |
| Oct 17, 2025 | 4.61 | 4.70 | 4.60 | 4.63 | 4.63 | -0.43% | 312,794 |
| Oct 16, 2025 | 4.69 | 4.71 | 4.60 | 4.65 | 4.65 | -0.43% | 364,350 |
| Oct 15, 2025 | 4.70 | 4.72 | 4.65 | 4.67 | 4.67 | - | 275,296 |
| Oct 14, 2025 | 4.59 | 4.73 | 4.57 | 4.67 | 4.67 | 0.65% | 327,716 |