Get the Stockscreener App
4.58
5.29%
0.23
Riskified Ltd Stock (RSKD) Price History
The historical daily chart and data for Riskified Ltd stock (RSKD), show that the latest closing stock price as of August 22, 2025, is $4.58.
- Riskified Ltd all-time high stock price is $26.18, occurred on September 23, 2021.
- The lowest Riskified Ltd stock price recorded was $3.43 on October 03, 2022. Since then, Riskified Ltd's stock price has risen over 33.53% to $4.58 now.
- The 52-week high stock price for RSKD is $5.995, representing a 30.90% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for RSKD is $3.94, indicating a -13.97% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Riskified Ltd (RSKD) stock in the beginning of 2024 was $7.89. The stock closed the year at $4.62, a loss of over -41.44% for the year.
The table below shows more information about RSKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $4.58 | $4.37 | $0.21 | 651,887.0 | +5.29% |
| Aug 21, 2025 | $4.41 | $4.03 | $0.38 | 3,253,110.0 | +4.57% |
| Aug 20, 2025 | $4.32 | $4.01 | $0.3122 | 2,950,942.0 | -6.73% |
| Aug 19, 2025 | $4.58 | $4.34 | $0.24 | 1,510,090.0 | +0.68% |
| Aug 18, 2025 | $4.80 | $4.42 | $0.38 | 2,839,535.0 | -15.78% |
| Aug 15, 2025 | $5.29 | $5.13 | $0.1593 | 488,251.0 | +2.94% |
| Aug 14, 2025 | $5.17 | $5.01 | $0.16 | 375,657.0 | -1.54% |
| Aug 13, 2025 | $5.26 | $5.09 | $0.17 | 357,380.0 | +1.17% |
| Aug 12, 2025 | $5.15 | $5.00 | $0.15 | 553,954.0 | +1.58% |
| Aug 11, 2025 | $5.16 | $5.00 | $0.1614 | 448,350.0 | +0.60% |
| Aug 08, 2025 | $5.17 | $5.01 | $0.1552 | 258,872.0 | -1.38% |
| Aug 07, 2025 | $5.25 | $5.04 | $0.2013 | 298,020.0 | -2.12% |
| Aug 06, 2025 | $5.25 | $5.15 | $0.10 | 298,852.0 | +1.17% |
| Aug 05, 2025 | $5.27 | $5.07 | $0.20 | 557,413.0 | +0.98% |
| Aug 04, 2025 | $5.10 | $4.99 | $0.115 | 453,886.0 | +3.25% |
| Aug 01, 2025 | $5.02 | $4.88 | $0.1319 | 524,693.0 | -3.33% |
| Jul 31, 2025 | $5.21 | $5.07 | $0.135 | 358,938.0 | -0.97% |
| Jul 30, 2025 | $5.23 | $5.10 | $0.13 | 556,089.0 | -1.72% |
| Jul 29, 2025 | $5.49 | $5.22 | $0.27 | 261,242.0 | -2.96% |
| Jul 28, 2025 | $5.46 | $5.34 | $0.12 | 421,348.0 | -0.18% |
| Jul 25, 2025 | $5.47 | $5.39 | $0.08 | 223,096.0 | +0.00% |
| Jul 24, 2025 | $5.45 | $5.41 | $0.04 | 253,628.0 | -0.37% |
Riskified Ltd Stock (RSKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Riskified Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Riskified Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Riskified Ltd Stock (RSKD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $5.29 | $4.01 | $1.28 | 16,472,779.0 | -10.20% |
| Jul, 2025 | $5.68 | $4.96 | $0.72 | 8,876,781.0 | +2.20% |
| Jun, 2025 | $5.29 | $4.70 | $0.59 | 10,975,261.0 | -0.40% |
| May, 2025 | $5.41 | $4.54 | $0.87 | 10,289,523.0 | +9.15% |
| Apr, 2025 | $4.79 | $3.94 | $0.8502 | 8,638,655.0 | -0.65% |
| Mar, 2025 | $5.57 | $4.44 | $1.13 | 14,962,535.0 | -10.12% |
| Feb, 2025 | $6.00 | $5.02 | $0.975 | 7,774,487.0 | +0.00% |
| Jan, 2025 | $5.28 | $4.61 | $0.675 | 9,638,222.0 | +8.67% |
Riskified Ltd Stock (RSKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.34 | $4.51 | $0.83 | 9,757,595.0 | -2.27% |
| Nov, 2024 | $5.20 | $4.14 | $1.06 | 15,766,561.0 | +8.50% |
| Oct, 2024 | $4.75 | $4.34 | $0.41 | 7,881,362.0 | -5.50% |
| Sep, 2024 | $5.22 | $4.50 | $0.725 | 11,639,988.0 | -8.69% |
| Aug, 2024 | $6.32 | $4.54 | $1.78 | 20,430,798.0 | -17.52% |
| Jul, 2024 | $6.64 | $5.85 | $0.795 | 15,510,994.0 | -1.72% |
| Jun, 2024 | $6.55 | $5.99 | $0.565 | 14,110,580.0 | +4.93% |
| May, 2024 | $6.31 | $4.93 | $1.38 | 21,603,334.0 | +18.25% |
| Apr, 2024 | $5.64 | $4.85 | $0.79 | 12,045,772.0 | -4.81% |
| Mar, 2024 | $5.50 | $4.54 | $0.965 | 12,974,037.0 | +18.12% |
| Feb, 2024 | $4.93 | $4.34 | $0.595 | 9,312,692.0 | -0.22% |
| Jan, 2024 | $4.79 | $4.26 | $0.529 | 11,523,709.0 | -1.92% |
Riskified Ltd Stock (RSKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.76 | $4.00 | $0.76 | 13,358,932.0 | +16.71% |
| Nov, 2023 | $4.22 | $3.65 | $0.575 | 11,213,315.0 | +7.51% |
| Oct, 2023 | $4.57 | $3.48 | $1.09 | 15,584,141.0 | -16.74% |
| Sep, 2023 | $5.17 | $3.99 | $1.17 | 19,478,816.0 | -12.33% |
| Aug, 2023 | $5.24 | $4.06 | $1.18 | 18,184,138.0 | +5.80% |
| Jul, 2023 | $4.94 | $4.41 | $0.53 | 9,935,927.0 | -0.62% |
| Jun, 2023 | $5.29 | $4.66 | $0.63 | 10,175,093.0 | -4.71% |
| May, 2023 | $5.55 | $4.50 | $1.05 | 7,460,751.0 | +3.87% |
| Apr, 2023 | $5.81 | $4.71 | $1.10 | 5,264,007.0 | -12.94% |
| Mar, 2023 | $6.24 | $5.15 | $1.09 | 8,372,058.0 | +2.55% |
| Feb, 2023 | $6.73 | $5.26 | $1.47 | 7,670,919.0 | -9.54% |
| Jan, 2023 | $6.12 | $4.22 | $1.90 | 6,733,486.0 | +31.60% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):