Get the Stockscreener App
4.76
0.83%
-0.04
After Hours:
4.76
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 22, 2026, is $4.76.
- 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 38.78% to $4.76 now.
- The 52-week high stock price for RSKD is $5.68, representing a 19.33% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for RSKD is $3.70, indicating a -22.27% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $4.88 | $4.75 | $0.125 | 576,613.0 | -0.83% |
| May 21, 2026 | $4.93 | $4.77 | $0.16 | 763,556.0 | -1.84% |
| May 20, 2026 | $4.91 | $4.69 | $0.215 | 1,211,985.0 | +1.87% |
| May 19, 2026 | $5.01 | $4.73 | $0.285 | 2,235,078.0 | +0.42% |
| May 18, 2026 | $4.82 | $4.55 | $0.27 | 2,837,895.0 | +3.69% |
| May 15, 2026 | $4.70 | $4.40 | $0.30 | 1,278,103.0 | -0.65% |
| May 14, 2026 | $4.80 | $4.50 | $0.30 | 1,429,125.0 | -3.13% |
| May 13, 2026 | $4.79 | $4.53 | $0.26 | 1,616,374.0 | +4.59% |
| May 12, 2026 | $4.71 | $4.55 | $0.16 | 643,223.0 | -2.14% |
| May 11, 2026 | $4.79 | $4.60 | $0.195 | 949,912.0 | -2.30% |
| May 08, 2026 | $4.87 | $4.75 | $0.12 | 679,624.0 | -0.83% |
| May 07, 2026 | $4.92 | $4.80 | $0.115 | 575,545.0 | +1.68% |
| May 06, 2026 | $4.83 | $4.70 | $0.13 | 496,823.0 | -1.45% |
| May 05, 2026 | $4.91 | $4.78 | $0.13 | 681,178.0 | -0.41% |
| May 04, 2026 | $4.89 | $4.73 | $0.165 | 739,890.0 | +1.89% |
| May 01, 2026 | $4.78 | $4.64 | $0.14 | 1,169,416.0 | +3.04% |
| Apr 30, 2026 | $4.63 | $4.44 | $0.195 | 461,186.0 | +4.30% |
| Apr 29, 2026 | $4.48 | $4.37 | $0.1073 | 549,630.0 | -0.90% |
| Apr 28, 2026 | $4.58 | $4.45 | $0.1262 | 489,338.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $5.01 | $4.40 | $0.615 | 18,460,953.0 | +3.25% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):