Get the Stockscreener App
7.78
1.64%
-0.13
After Hours:
7.87
0.09
+1.16%
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 September 25, 2026, is $7.78.
- 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 126.82% to $7.78 now.
- The 52-week high stock price for RSKD is $8.17, representing a 5.01% increase from the current share price, occurred on September 25, 2026.
- The 52-week low stock price for RSKD is $3.70, indicating a -52.44% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Riskified Ltd (RSKD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $8.17 | $7.71 | $0.46 | 3,203,254.0 | -1.64% |
| Sep 24, 2026 | $8.02 | $6.99 | $1.03 | 7,157,205.0 | +10.78% |
| Sep 23, 2026 | $7.16 | $6.72 | $0.44 | 5,979,276.0 | +1.85% |
| Sep 22, 2026 | $7.05 | $6.34 | $0.71 | 5,231,090.0 | +10.39% |
| Sep 21, 2026 | $6.42 | $6.23 | $0.185 | 770,641.0 | +2.25% |
| Sep 18, 2026 | $6.33 | $6.14 | $0.19 | 899,464.0 | -1.58% |
| Sep 17, 2026 | $6.33 | $6.19 | $0.135 | 580,943.0 | +0.64% |
| Sep 16, 2026 | $6.33 | $6.12 | $0.21 | 985,242.0 | +1.13% |
| Sep 15, 2026 | $6.28 | $6.08 | $0.195 | 645,944.0 | -1.43% |
| Sep 14, 2026 | $6.34 | $6.10 | $0.24 | 899,246.0 | +3.28% |
| Sep 11, 2026 | $6.12 | $5.96 | $0.1651 | 736,849.0 | +2.01% |
| Sep 10, 2026 | $5.99 | $5.79 | $0.20 | 857,493.0 | +0.84% |
| Sep 09, 2026 | $6.16 | $5.91 | $0.25 | 1,528,218.0 | -3.90% |
| Sep 08, 2026 | $6.48 | $6.11 | $0.3698 | 1,479,372.0 | -5.38% |
| Sep 04, 2026 | $6.84 | $6.39 | $0.445 | 2,560,170.0 | -6.06% |
| Sep 03, 2026 | $6.98 | $6.49 | $0.49 | 3,764,558.0 | +4.21% |
| Sep 02, 2026 | $6.68 | $6.11 | $0.57 | 3,959,821.0 | +7.43% |
| Sep 01, 2026 | $6.36 | $6.12 | $0.23 | 1,847,387.0 | -1.59% |
| Aug 31, 2026 | $6.42 | $6.21 | $0.21 | 2,854,647.0 | -0.32% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $8.17 | $5.79 | $2.38 | 46,289,427.0 | +23.69% |
| Aug, 2026 | $6.61 | $5.12 | $1.49 | 39,958,984.0 | +20.96% |
| Jul, 2026 | $5.49 | $4.93 | $0.55 | 15,378,133.0 | +3.17% |
| Jun, 2026 | $5.14 | $4.73 | $0.4069 | 24,322,702.0 | +3.28% |
| May, 2026 | $5.01 | $4.40 | $0.615 | 22,324,029.0 | +5.86% |
| Apr, 2026 | $4.73 | $3.88 | $0.85 | 14,132,799.0 | +17.60% |
| Mar, 2026 | $4.90 | $3.70 | $1.20 | 18,954,969.0 | -11.91% |
| Feb, 2026 | $4.64 | $4.13 | $0.51 | 12,170,245.0 | +4.46% |
| Jan, 2026 | $5.03 | $4.23 | $0.80 | 9,376,188.0 | -14.29% |
Riskified Ltd Stock (RSKD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.09 | $4.76 | $0.325 | 9,540,274.0 | +0.61% |
| Nov, 2025 | $5.21 | $4.46 | $0.7475 | 13,344,998.0 | +4.44% |
| Oct, 2025 | $4.99 | $4.49 | $0.505 | 8,661,070.0 | +1.07% |
| Sep, 2025 | $4.84 | $4.43 | $0.41 | 11,510,725.0 | -1.89% |
| Aug, 2025 | $5.29 | $4.01 | $1.28 | 19,000,487.0 | -6.47% |
| 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% |
1.28%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):