Riskified Ltd. (RSKD) Historical Stock Price Data | Complete Trading History - Stocknear

Riskified Ltd.

NYSE: RSKD · Real-Time Price · USD
4.74
0.03 (0.64%)
At close: Sep 26, 2025, 3:59 PM
4.74
0.00%
After-hours: Sep 26, 2025, 06:24 PM EDT

RSKD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 4.70 4.76 4.68 4.74 4.74 0.64% 294,971
Sep 25, 2025 4.76 4.78 4.68 4.71 4.71 -2.48% 335,300
Sep 24, 2025 4.77 4.84 4.70 4.83 4.83 2.33% 372,043
Sep 23, 2025 4.73 4.82 4.70 4.72 4.72 -0.42% 350,706
Sep 22, 2025 4.76 4.80 4.66 4.74 4.74 -0.63% 444,000
Sep 19, 2025 4.76 4.77 4.64 4.77 4.77 0.85% 1,511,500
Sep 18, 2025 4.60 4.78 4.58 4.73 4.73 3.28% 971,949
Sep 17, 2025 4.53 4.68 4.53 4.58 4.58 2.23% 868,036
Sep 16, 2025 4.54 4.59 4.47 4.48 4.48 -1.75% 388,810
Sep 15, 2025 4.63 4.65 4.43 4.56 4.56 -0.87% 940,121
Sep 12, 2025 4.64 4.69 4.60 4.60 4.60 -1.50% 337,429
Sep 11, 2025 4.58 4.69 4.58 4.67 4.67 2.41% 268,211
Sep 10, 2025 4.76 4.77 4.51 4.56 4.56 -4.40% 431,544
Sep 9, 2025 4.70 4.80 4.70 4.77 4.77 1.27% 552,500
Sep 8, 2025 4.63 4.76 4.46 4.71 4.71 1.73% 597,539
Sep 5, 2025 4.62 4.69 4.58 4.63 4.63 1.31% 290,635
Sep 4, 2025 4.55 4.59 4.47 4.57 4.57 0.66% 373,500
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