Get the Stockscreener App
4.82
0.21%
0.01
After Hours:
4.82
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 May 09, 2025, is $4.82.
- 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 40.52% to $4.82 now.
- The 52-week high stock price for RSKD is $6.645, representing a 37.86% increase from the current share price, occurred on July 05, 2024.
- The 52-week low stock price for RSKD is $3.94, indicating a -18.26% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $4.90 | $4.80 | $0.0949 | 223,388.0 | +0.21% |
| May 08, 2025 | $4.87 | $4.75 | $0.12 | 255,406.0 | +1.69% |
| May 07, 2025 | $4.75 | $4.67 | $0.085 | 229,563.0 | +1.94% |
| May 06, 2025 | $4.68 | $4.58 | $0.105 | 210,486.0 | -0.43% |
| May 05, 2025 | $4.72 | $4.54 | $0.18 | 356,014.0 | +0.22% |
| May 02, 2025 | $4.72 | $4.62 | $0.105 | 340,765.0 | +0.87% |
| May 01, 2025 | $4.66 | $4.55 | $0.105 | 469,362.0 | +0.44% |
| Apr 30, 2025 | $4.62 | $4.50 | $0.12 | 320,188.0 | -1.29% |
| Apr 29, 2025 | $4.68 | $4.57 | $0.11 | 309,927.0 | +0.87% |
| Apr 28, 2025 | $4.71 | $4.59 | $0.115 | 311,758.0 | -1.28% |
| Apr 25, 2025 | $4.75 | $4.60 | $0.144 | 271,769.0 | -0.21% |
| Apr 24, 2025 | $4.70 | $4.57 | $0.13 | 280,466.0 | +3.31% |
| Apr 23, 2025 | $4.68 | $4.53 | $0.15 | 261,199.0 | +0.44% |
| Apr 22, 2025 | $4.54 | $4.43 | $0.115 | 243,950.0 | +2.50% |
| Apr 21, 2025 | $4.52 | $4.38 | $0.145 | 285,955.0 | -1.35% |
| Apr 17, 2025 | $4.53 | $4.40 | $0.126 | 332,633.0 | +0.68% |
| Apr 16, 2025 | $4.51 | $4.38 | $0.135 | 313,372.0 | +0.23% |
| Apr 15, 2025 | $4.47 | $4.39 | $0.08 | 307,297.0 | +0.23% |
| Apr 14, 2025 | $4.51 | $4.36 | $0.15 | 347,546.0 | +0.23% |
| Apr 11, 2025 | $4.43 | $4.18 | $0.25 | 367,367.0 | +3.04% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.90 | $4.54 | $0.3599 | 2,308,372.0 | +5.01% |
| 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% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):