NYSE : RSKD
Riskified Ltd. — Price history
Technology · Software - Application · United States
Last price 8.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Riskified Ltd. (RSKD) closed at 8.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.76 | 8.8 | 8.46 | 8.57 | 1,945,835 | -4.67% |
| 2026-10-29 | 8.89 | 9.045 | 8.65 | 8.99 | 901,592 | -0.55% |
| 2026-10-28 | 8.965 | 9.14 | 8.69 | 9.04 | 1,162,044 | +0.67% |
| 2026-10-27 | 9.16 | 9.2 | 8.915 | 8.98 | 1,153,936 | -2.60% |
| 2026-10-26 | 9.17 | 9.23 | 9.02 | 9.22 | 1,085,236 | +0.77% |
| 2026-10-23 | 8.89 | 9.175 | 8.765 | 9.15 | 1,185,234 | +2.58% |
| 2026-10-22 | 8.99 | 8.99 | 8.59 | 8.92 | 1,459,545 | -0.34% |
| 2026-10-21 | 8.79 | 9.09 | 8.68 | 8.95 | 1,813,135 | +2.05% |
| 2026-10-20 | 8.31 | 8.805 | 8.205 | 8.77 | 1,481,871 | +5.16% |
| 2026-10-19 | 8.34 | 8.465 | 8.225 | 8.34 | 1,346,399 | +1.46% |
| 2026-10-16 | 8.66 | 8.69 | 8.21 | 8.22 | 2,193,320 | -4.53% |
| 2026-10-15 | 7.76 | 8.755 | 7.6 | 8.61 | 4,246,201 | +6.43% |
| 2026-10-14 | 8.53 | 8.54 | 7.96 | 8.09 | 2,852,373 | -4.37% |
| 2026-10-13 | 8.53 | 8.69 | 8.39 | 8.46 | 2,288,558 | -1.28% |
| 2026-10-12 | 8.56 | 8.78 | 8.4 | 8.57 | 3,418,277 | +0.47% |
| 2026-10-09 | 8.12 | 8.57 | 8.09 | 8.53 | 2,498,294 | +6.09% |
| 2026-10-08 | 8.16 | 8.28 | 7.86 | 8.04 | 2,246,235 | -0.12% |
| 2026-10-07 | 7.73 | 8.17 | 7.66 | 8.05 | 3,711,717 | +3.34% |
| 2026-10-06 | 7.9 | 8.05 | 7.765 | 7.79 | 1,804,992 | -0.26% |
| 2026-10-05 | 7.8 | 7.96 | 7.77 | 7.81 | 1,058,785 | -0.64% |
| 2026-10-02 | 8.05 | 8.1 | 7.82 | 7.86 | 1,697,113 | -0.88% |
| 2026-10-01 | 7.92 | 8.06 | 7.765 | 7.93 | 2,052,520 | +0.25% |
| 2026-09-30 | 7.82 | 8.035 | 7.75 | 7.91 | 4,410,382 | +2.59% |
| 2026-09-29 | 7.71 | 7.735 | 7.574 | 7.71 | 2,145,246 | +0.13% |
| 2026-09-28 | 7.72 | 7.96 | 7.64 | 7.7 | 2,525,203 | -1.03% |
| 2026-09-25 | 7.85 | 8.17 | 7.71 | 7.78 | 3,199,167 | -1.64% |
| 2026-09-24 | 7.005 | 8.02 | 6.992 | 7.91 | 7,122,985 | +10.78% |
| 2026-09-23 | 7 | 7.16 | 6.72 | 7.14 | 5,920,707 | +1.85% |
| 2026-09-22 | 6.41 | 7.05 | 6.34 | 7.01 | 5,135,473 | +10.39% |
| 2026-09-21 | 6.35 | 6.415 | 6.23 | 6.35 | 770,433 | +2.25% |
| 2026-09-18 | 6.22 | 6.33 | 6.14 | 6.21 | 880,644 | -1.58% |
| 2026-09-17 | 6.28 | 6.325 | 6.19 | 6.31 | 563,641 | +0.64% |
| 2026-09-16 | 6.33 | 6.33 | 6.12 | 6.27 | 985,240 | +1.13% |
| 2026-09-15 | 6.21 | 6.28 | 6.085 | 6.2 | 645,893 | -1.43% |
| 2026-09-14 | 6.14 | 6.34 | 6.1 | 6.29 | 899,174 | +3.28% |
| 2026-09-11 | 5.96 | 6.125 | 5.96 | 6.09 | 736,847 | +2.01% |
| 2026-09-10 | 5.92 | 5.99 | 5.79 | 5.97 | 857,492 | +0.84% |
| 2026-09-09 | 6.13 | 6.16 | 5.91 | 5.92 | 1,528,188 | -3.90% |
| 2026-09-08 | 6.46 | 6.48 | 6.11 | 6.16 | 1,479,371 | -5.38% |
| 2026-09-04 | 6.84 | 6.84 | 6.395 | 6.51 | 2,560,168 | -6.06% |
| 2026-09-03 | 6.68 | 6.98 | 6.49 | 6.93 | 3,758,723 | +4.21% |
| 2026-09-02 | 6.19 | 6.68 | 6.11 | 6.65 | 3,958,459 | +7.43% |
| 2026-09-01 | 6.25 | 6.355 | 6.125 | 6.19 | 1,847,375 | -1.59% |
| 2026-08-31 | 6.29 | 6.425 | 6.215 | 6.29 | 2,853,171 | -0.32% |
| 2026-08-28 | 6.11 | 6.365 | 6.11 | 6.31 | 1,547,012 | +3.10% |
| 2026-08-27 | 6.06 | 6.19 | 6.05 | 6.12 | 1,461,249 | +2.51% |
| 2026-08-26 | 5.89 | 6.01 | 5.84 | 5.97 | 1,214,165 | +0.51% |
| 2026-08-25 | 5.95 | 6.01 | 5.89 | 5.94 | 849,749 | -0.17% |
| 2026-08-24 | 5.94 | 5.98 | 5.87 | 5.95 | 1,219,289 | +0.85% |
| 2026-08-21 | 6 | 6 | 5.835 | 5.9 | 1,240,886 | -0.84% |
| 2026-08-20 | 6.07 | 6.1 | 5.865 | 5.95 | 1,936,180 | -1.16% |
| 2026-08-19 | 6.24 | 6.26 | 5.98 | 6.02 | 3,384,621 | -2.27% |
| 2026-08-18 | 6.41 | 6.41 | 6.05 | 6.16 | 4,523,663 | -2.22% |
| 2026-08-17 | 6.15 | 6.43 | 6.1 | 6.3 | 2,160,593 | -3.67% |
| 2026-08-14 | 6 | 6.61 | 5.96 | 6.54 | 3,257,986 | +1.40% |
| 2026-08-13 | 6.135 | 6.48 | 5.92 | 6.45 | 2,431,789 | +2.06% |
| 2026-08-12 | 6.06 | 6.34 | 5.56 | 6.32 | 6,335,550 | +19.92% |
| 2026-08-11 | 5.31 | 5.34 | 5.26 | 5.27 | 588,736 | -0.94% |
| 2026-08-10 | 5.23 | 5.355 | 5.23 | 5.32 | 530,707 | -0.56% |
| 2026-08-07 | 5.2 | 5.35 | 5.18 | 5.35 | 1,261,175 | +3.08% |
| 2026-08-06 | 5.17 | 5.195 | 5.12 | 5.19 | 411,058 | -0.95% |
| 2026-08-05 | 5.21 | 5.25 | 5.15 | 5.24 | 523,560 | +0.77% |
| 2026-08-04 | 5.24 | 5.315 | 5.175 | 5.2 | 505,503 | -0.38% |
| 2026-08-03 | 5.28 | 5.315 | 5.17 | 5.22 | 1,156,450 | +0.58% |
| 2026-07-31 | 5.17 | 5.25 | 5.11 | 5.19 | 341,361 | -0.95% |
| 2026-07-30 | 5.35 | 5.365 | 5.15 | 5.24 | 466,624 | -2.42% |
| 2026-07-29 | 5.38 | 5.485 | 5.35 | 5.37 | 456,313 | -0.19% |
| 2026-07-28 | 5.3 | 5.399 | 5.245 | 5.38 | 847,525 | +2.48% |
| 2026-07-27 | 5.09 | 5.28 | 5.08 | 5.25 | 385,681 | +4.58% |
| 2026-07-24 | 5.02 | 5.069 | 5 | 5.02 | 279,017 | +1.21% |
| 2026-07-23 | 5.02 | 5.05 | 4.935 | 4.96 | 849,934 | -1.39% |
| 2026-07-22 | 5.14 | 5.17 | 4.97 | 5.03 | 650,290 | -2.71% |
| 2026-07-21 | 5.2 | 5.25 | 5.17 | 5.17 | 442,098 | -1.34% |
| 2026-07-20 | 5.23 | 5.31 | 5.19 | 5.24 | 479,784 | +0.19% |
| 2026-07-17 | 5.08 | 5.255 | 5.08 | 5.23 | 437,083 | +1.55% |
| 2026-07-16 | 5.16 | 5.191 | 5.045 | 5.15 | 792,114 | +0.00% |
| 2026-07-15 | 5.18 | 5.23 | 5.08 | 5.15 | 664,800 | -0.39% |
| 2026-07-14 | 5.17 | 5.26 | 5.12 | 5.17 | 385,479 | -0.96% |
| 2026-07-13 | 5.15 | 5.285 | 5.145 | 5.22 | 725,577 | +1.75% |
| 2026-07-10 | 5.3 | 5.32 | 5.13 | 5.13 | 328,170 | -2.47% |
| 2026-07-09 | 5.11 | 5.26 | 5.03 | 5.26 | 565,173 | +1.35% |
| 2026-07-08 | 5.19 | 5.22 | 5.13 | 5.19 | 686,206 | -1.14% |
| 2026-07-07 | 5.28 | 5.34 | 5.21 | 5.25 | 881,362 | +0.00% |
| 2026-07-06 | 5.08 | 5.28 | 5.065 | 5.25 | 1,148,441 | +2.34% |
| 2026-07-02 | 5.04 | 5.22 | 5.005 | 5.13 | 1,446,143 | +2.19% |
| 2026-07-01 | 5.03 | 5.09 | 4.98 | 5.02 | 2,179,352 | -0.40% |
| 2026-06-30 | 4.94 | 5.05 | 4.85 | 5.04 | 1,321,805 | +0.40% |
| 2026-06-29 | 5.1 | 5.14 | 4.99 | 5.02 | 1,076,869 | -0.79% |
| 2026-06-26 | 4.9 | 5.085 | 4.852 | 5.06 | 1,886,747 | +3.05% |
| 2026-06-25 | 4.87 | 5.01 | 4.83 | 4.91 | 1,430,160 | +0.61% |
| 2026-06-24 | 4.89 | 4.98 | 4.845 | 4.88 | 1,501,347 | -0.81% |
| 2026-06-23 | 4.9 | 4.985 | 4.885 | 4.92 | 1,485,811 | +1.23% |
| 2026-06-22 | 4.905 | 5.005 | 4.823 | 4.86 | 1,054,942 | -1.82% |
| 2026-06-18 | 4.93 | 4.98 | 4.88 | 4.95 | 1,188,919 | +0.81% |
| 2026-06-17 | 4.94 | 5 | 4.88 | 4.91 | 854,539 | -1.21% |
| 2026-06-16 | 4.95 | 4.995 | 4.87 | 4.97 | 1,046,556 | +0.40% |
| 2026-06-15 | 4.94 | 5.01 | 4.93 | 4.95 | 1,272,951 | +0.20% |
| 2026-06-12 | 4.91 | 5.005 | 4.885 | 4.94 | 1,080,680 | +0.20% |
| 2026-06-11 | 4.81 | 4.935 | 4.765 | 4.93 | 826,127 | +1.86% |
| 2026-06-10 | 4.89 | 5 | 4.84 | 4.84 | 1,125,398 | -2.42% |
| 2026-06-09 | 4.8 | 4.97 | 4.795 | 4.96 | 1,135,696 | +2.48% |
| 2026-06-08 | 4.83 | 4.935 | 4.8 | 4.84 | 1,142,662 | +1.89% |
| 2026-06-05 | 4.81 | 4.86 | 4.733 | 4.75 | 676,114 | -1.25% |
| 2026-06-04 | 4.81 | 4.91 | 4.81 | 4.81 | 591,301 | +0.21% |
| 2026-06-03 | 4.95 | 4.95 | 4.775 | 4.8 | 716,649 | -3.42% |
| 2026-06-02 | 4.95 | 5 | 4.905 | 4.97 | 933,687 | -1.39% |
| 2026-06-01 | 4.82 | 5.09 | 4.82 | 5.04 | 1,971,850 | +3.28% |
| 2026-05-29 | 4.79 | 4.89 | 4.74 | 4.88 | 1,983,443 | +2.31% |
| 2026-05-28 | 4.66 | 4.81 | 4.65 | 4.77 | 842,145 | +2.80% |
| 2026-05-27 | 4.74 | 4.805 | 4.615 | 4.64 | 812,288 | -2.52% |
| 2026-05-26 | 4.75 | 4.825 | 4.71 | 4.76 | 802,904 | +0.00% |
| 2026-05-22 | 4.8 | 4.875 | 4.75 | 4.76 | 576,603 | -0.83% |
| 2026-05-21 | 4.86 | 4.93 | 4.77 | 4.8 | 763,558 | -1.84% |
| 2026-05-20 | 4.77 | 4.905 | 4.69 | 4.89 | 1,211,897 | +1.87% |
| 2026-05-19 | 4.8 | 5.015 | 4.73 | 4.8 | 2,235,078 | +0.42% |
| 2026-05-18 | 4.61 | 4.82 | 4.55 | 4.78 | 2,837,426 | +3.69% |
| 2026-05-15 | 4.55 | 4.7 | 4.4 | 4.61 | 1,297,721 | -0.65% |
| 2026-05-14 | 4.76 | 4.8 | 4.5 | 4.64 | 1,429,126 | -3.13% |
| 2026-05-13 | 4.7 | 4.79 | 4.53 | 4.79 | 1,616,459 | +4.59% |
| 2026-05-12 | 4.71 | 4.71 | 4.55 | 4.58 | 643,348 | -2.14% |