4.93
price down icon3.33%   -0.17
after-market After Hours: 5.17 0.24 +4.87%
loading

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 01, 2025, is $4.93.
  • 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 43.73% to $4.93 now.
  • The 52-week high stock price for RSKD is $6.05, representing a 22.72% increase from the current share price, occurred on August 13, 2024.
  • The 52-week low stock price for RSKD is $3.94, indicating a -20.08% 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $5.48 $5.41 $0.07 180,723.0 -3.21%
Jul 22, 2025 $5.68 $5.54 $0.14 642,246.0 +0.18%
Jul 21, 2025 $5.61 $5.32 $0.285 847,332.0 +5.07%
Jul 18, 2025 $5.35 $5.25 $0.10 404,357.0 +0.95%
Jul 17, 2025 $5.29 $5.15 $0.137 422,167.0 +2.52%
Jul 16, 2025 $5.15 $5.07 $0.08 298,226.0 +1.78%
Jul 15, 2025 $5.14 $5.05 $0.085 306,426.0 -0.59%
Jul 14, 2025 $5.15 $4.98 $0.17 339,014.0 +1.60%
Jul 11, 2025 $5.17 $4.96 $0.21 459,563.0 -3.28%
Jul 10, 2025 $5.27 $5.16 $0.115 341,073.0 -0.96%
Jul 09, 2025 $5.25 $5.16 $0.085 448,886.0 +0.97%
Jul 08, 2025 $5.21 $5.15 $0.055 295,851.0 +0.58%
Jul 07, 2025 $5.29 $5.13 $0.15 298,306.0 -3.20%
Jul 03, 2025 $5.38 $5.11 $0.265 429,715.0 +4.72%

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 $5.02 $4.88 $0.1319 524,693.0 +0.00%
Jul, 2025 $5.68 $4.88 $0.795 9,401,474.0 -1.20%
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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):