Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
4.460
-0.010 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
4.460
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.47 | 4.58 | 4.45 | 4.47 | - | - | 417,803 |
| 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 |
| 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 |