Riskified Ltd. (RSKD)
NYSE: RSKD · Real-Time Price · USD
5.06
+0.15 (3.05%)
At close: Jun 26, 2026, 4:00 PM EDT
4.980
-0.080 (-1.58%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Riskified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 4.63 | 4.73 | 4.60 | 4.60 | 4.60 | -0.65% | 603,540 |
| Apr 20, 2026 | 4.47 | 4.64 | 4.46 | 4.63 | 4.63 | 3.81% | 464,005 |
| Apr 17, 2026 | 4.52 | 4.64 | 4.45 | 4.46 | 4.46 | -0.89% | 603,649 |
| Apr 16, 2026 | 4.35 | 4.52 | 4.31 | 4.50 | 4.50 | 5.88% | 779,081 |
| Apr 15, 2026 | 4.20 | 4.31 | 4.17 | 4.25 | 4.25 | 1.92% | 2,086,934 |
| Apr 14, 2026 | 4.22 | 4.32 | 4.17 | 4.17 | 4.17 | -0.48% | 509,188 |
| Apr 13, 2026 | 3.99 | 4.20 | 3.98 | 4.19 | 4.19 | 4.75% | 539,386 |
| 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% | 561,650 |
| 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% | 603,370 |
| Apr 6, 2026 | 4.05 | 4.09 | 4.00 | 4.05 | 4.05 | 0.50% | 842,815 |
| Apr 2, 2026 | 3.91 | 4.07 | 3.88 | 4.03 | 4.03 | 1.77% | 381,507 |
| Apr 1, 2026 | 3.94 | 4.01 | 3.89 | 3.96 | 3.96 | 1.02% | 1,128,919 |
| 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% | 527,687 |
| Mar 27, 2026 | 3.87 | 3.93 | 3.70 | 3.79 | 3.79 | -3.07% | 756,926 |
| Mar 26, 2026 | 3.98 | 4.08 | 3.89 | 3.91 | 3.91 | -2.74% | 1,133,043 |
| Mar 25, 2026 | 4.09 | 4.11 | 3.97 | 4.02 | 4.02 | -0.25% | 655,403 |
| Mar 24, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | -3.82% | 572,425 |
| Mar 23, 2026 | 4.17 | 4.20 | 4.05 | 4.19 | 4.19 | 1.95% | 738,128 |
| Mar 20, 2026 | 4.22 | 4.22 | 4.06 | 4.11 | 4.11 | -3.29% | 959,839 |
| Mar 19, 2026 | 4.26 | 4.31 | 4.16 | 4.25 | 4.25 | -1.39% | 614,135 |
| Mar 18, 2026 | 4.25 | 4.33 | 4.25 | 4.31 | 4.31 | 0.23% | 1,353,633 |
| 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% | 727,720 |
| Mar 13, 2026 | 4.14 | 4.19 | 4.07 | 4.18 | 4.18 | 1.46% | 654,563 |
| Mar 12, 2026 | 4.33 | 4.41 | 4.11 | 4.12 | 4.12 | -5.50% | 539,479 |
| Mar 11, 2026 | 4.46 | 4.51 | 4.31 | 4.36 | 4.36 | -2.02% | 603,748 |
| Mar 10, 2026 | 4.46 | 4.50 | 4.33 | 4.45 | 4.45 | -0.22% | 817,505 |
| Mar 9, 2026 | 4.41 | 4.47 | 4.28 | 4.46 | 4.46 | -0.45% | 906,722 |
| Mar 6, 2026 | 4.41 | 4.57 | 4.38 | 4.48 | 4.48 | 0.22% | 1,122,347 |
| Mar 5, 2026 | 4.43 | 4.54 | 4.31 | 4.47 | 4.47 | 1.13% | 1,195,678 |
| Mar 4, 2026 | 4.88 | 4.90 | 4.41 | 4.42 | 4.42 | -6.16% | 1,859,287 |
| Mar 3, 2026 | 4.54 | 4.76 | 4.54 | 4.71 | 4.71 | 1.95% | 1,040,060 |
| Mar 2, 2026 | 4.38 | 4.63 | 4.36 | 4.62 | 4.62 | 3.82% | 814,908 |
| Feb 27, 2026 | 4.46 | 4.54 | 4.43 | 4.45 | 4.45 | -2.41% | 880,257 |
| 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% | 687,289 |
| Feb 24, 2026 | 4.31 | 4.50 | 4.31 | 4.42 | 4.42 | 2.31% | 564,662 |
| Feb 23, 2026 | 4.44 | 4.44 | 4.29 | 4.32 | 4.32 | -3.79% | 456,944 |
| Feb 20, 2026 | 4.48 | 4.64 | 4.47 | 4.49 | 4.49 | -0.22% | 646,217 |
| 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% | 413,645 |
| Feb 17, 2026 | 4.47 | 4.48 | 4.39 | 4.43 | 4.43 | -1.34% | 444,907 |
| 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 |