Get the Stockscreener App
4.64
2.88%
0.13
After Hours:
4.64
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 October 13, 2025, is $4.64.
- 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 35.28% to $4.64 now.
- The 52-week high stock price for RSKD is $5.995, representing a 29.20% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for RSKD is $3.94, indicating a -15.09% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $4.69 | $4.54 | $0.145 | 303,793.0 | +2.88% |
| Oct 10, 2025 | $4.70 | $4.49 | $0.215 | 321,842.0 | -3.01% |
| Oct 09, 2025 | $4.71 | $4.62 | $0.09 | 328,211.0 | -0.21% |
| Oct 08, 2025 | $4.71 | $4.61 | $0.095 | 335,404.0 | +1.30% |
| Oct 07, 2025 | $4.69 | $4.57 | $0.12 | 265,010.0 | -1.29% |
| Oct 06, 2025 | $4.70 | $4.61 | $0.09 | 520,056.0 | -1.48% |
| Oct 03, 2025 | $4.79 | $4.67 | $0.12 | 347,050.0 | +0.42% |
| Oct 02, 2025 | $4.72 | $4.65 | $0.075 | 260,190.0 | +1.29% |
| Oct 01, 2025 | $4.75 | $4.62 | $0.135 | 351,203.0 | -0.64% |
| Sep 30, 2025 | $4.77 | $4.63 | $0.14 | 351,472.0 | -1.47% |
| Sep 29, 2025 | $4.79 | $4.73 | $0.06 | 367,447.0 | +0.21% |
| Sep 26, 2025 | $4.75 | $4.68 | $0.075 | 294,971.0 | +0.64% |
| Sep 25, 2025 | $4.78 | $4.68 | $0.095 | 335,270.0 | -2.48% |
| Sep 24, 2025 | $4.84 | $4.70 | $0.14 | 371,809.0 | +2.33% |
| Sep 23, 2025 | $4.82 | $4.70 | $0.12 | 350,705.0 | -0.42% |
| Sep 22, 2025 | $4.80 | $4.66 | $0.1444 | 442,420.0 | -0.63% |
| Sep 19, 2025 | $4.77 | $4.64 | $0.125 | 1,511,428.0 | +0.85% |
| Sep 18, 2025 | $4.78 | $4.58 | $0.20 | 971,577.0 | +3.28% |
| Sep 17, 2025 | $4.68 | $4.53 | $0.16 | 866,955.0 | +2.23% |
| Sep 16, 2025 | $4.59 | $4.47 | $0.115 | 388,803.0 | -1.75% |
| Sep 15, 2025 | $4.65 | $4.43 | $0.22 | 940,020.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $4.79 | $4.49 | $0.305 | 3,336,552.0 | -0.85% |
| 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% |
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% |
1.60%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):