Riskified Ltd. (RSKD)
NYSE: RSKD
· Real-Time Price · USD
4.63
0.06 (1.31%)
At close: Sep 05, 2025, 3:59 PM
4.63
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
RSKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.55 | 4.59 | 4.47 | 4.57 | 4.57 | 0.66% | 373,451 |
| Sep 3, 2025 | 4.71 | 4.74 | 4.51 | 4.54 | 4.54 | -3.81% | 429,291 |
| Sep 2, 2025 | 4.70 | 4.81 | 4.65 | 4.72 | 4.72 | -1.05% | 1,042,929 |
| Aug 29, 2025 | 4.78 | 4.83 | 4.73 | 4.77 | 4.77 | -0.21% | 470,600 |
| Aug 28, 2025 | 4.64 | 4.81 | 4.64 | 4.78 | 4.78 | 2.80% | 648,027 |
| Aug 27, 2025 | 4.54 | 4.66 | 4.53 | 4.65 | 4.65 | 1.97% | 612,600 |
| Aug 26, 2025 | 4.58 | 4.67 | 4.54 | 4.56 | 4.56 | -0.65% | 820,716 |
| Aug 25, 2025 | 4.53 | 4.64 | 4.53 | 4.59 | 4.59 | 0.22% | 665,800 |
| Aug 22, 2025 | 4.37 | 4.58 | 4.37 | 4.58 | 4.58 | 5.29% | 652,200 |
| Aug 21, 2025 | 4.11 | 4.41 | 4.03 | 4.35 | 4.35 | 4.57% | 3,253,240 |
| Aug 20, 2025 | 4.26 | 4.32 | 4.01 | 4.16 | 4.16 | -6.73% | 2,957,800 |
| Aug 19, 2025 | 4.48 | 4.58 | 4.34 | 4.46 | 4.46 | 0.68% | 1,510,147 |
| Aug 18, 2025 | 4.75 | 4.80 | 4.42 | 4.43 | 4.43 | -15.78% | 2,855,500 |
| Aug 15, 2025 | 5.13 | 5.29 | 5.13 | 5.26 | 5.26 | 2.94% | 491,300 |
| Aug 14, 2025 | 5.12 | 5.17 | 5.01 | 5.11 | 5.11 | -1.54% | 375,820 |
| Aug 13, 2025 | 5.15 | 5.26 | 5.09 | 5.19 | 5.19 | 1.17% | 357,400 |
| Aug 12, 2025 | 5.04 | 5.15 | 5.00 | 5.13 | 5.13 | 1.58% | 554,054 |
| Aug 11, 2025 | 5.06 | 5.16 | 5.00 | 5.05 | 5.05 | 0.60% | 448,450 |
| Aug 8, 2025 | 5.10 | 5.17 | 5.01 | 5.02 | 5.02 | -1.38% | 259,000 |
| Aug 7, 2025 | 5.24 | 5.25 | 5.05 | 5.09 | 5.09 | -2.12% | 298,029 |