Riskified Ltd.

AI Score

XX

Unlock

4.55
-0.21 (-4.41%)
At close: Apr 03, 2025, 3:59 PM
4.55
-0.11%
After-hours: Apr 03, 2025, 04:05 PM EDT

Riskified Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.63 4.79 4.63 4.76 0.07 1.49% 472,976
Apr 1, 2025 4.62 4.79 4.61 4.69 0.07 1.52% 540,600
Mar 31, 2025 4.54 4.68 4.46 4.62 0.02 0.43% 558,705
Mar 28, 2025 4.76 4.76 4.56 4.60 -0.17 -3.56% 658,100
Mar 27, 2025 4.68 4.79 4.63 4.77 0.07 1.49% 383,100
Mar 26, 2025 4.74 4.82 4.63 4.70 -0.08 -1.67% 508,200
Mar 25, 2025 4.77 4.85 4.73 4.78 -0.03 -0.62% 443,157
Mar 24, 2025 4.70 4.90 4.68 4.81 0.15 3.22% 508,436
Mar 21, 2025 4.62 4.71 4.59 4.66 -0.03 -0.64% 462,700
Mar 20, 2025 4.62 4.80 4.62 4.69 0.02 0.43% 391,100
Mar 19, 2025 4.50 4.67 4.45 4.67 0.18 4.01% 506,900
Mar 18, 2025 4.46 4.55 4.44 4.49 -0.01 -0.22% 367,548
Mar 17, 2025 4.51 4.60 4.48 4.50 -0.01 -0.22% 866,074
Mar 14, 2025 4.58 4.64 4.50 4.51 -0.01 -0.22% 569,533
Mar 13, 2025 4.67 4.67 4.51 4.52 -0.19 -4.03% 393,948
Mar 12, 2025 4.72 4.78 4.57 4.71 0.05 1.07% 422,500
Mar 11, 2025 4.57 4.78 4.57 4.66 0.09 1.97% 625,764
Mar 10, 2025 4.61 4.64 4.45 4.57 -0.05 -1.08% 1,054,200
Mar 7, 2025 4.80 4.88 4.53 4.62 -0.30 -6.10% 1,015,500
Mar 6, 2025 5.16 5.23 4.92 4.92 -0.29 -5.57% 1,107,502
Mar 5, 2025 4.65 5.50 4.60 5.21 0.15 2.96% 3,505,300
Mar 4, 2025 5.08 5.13 5.01 5.06 -0.09 -1.75% 596,000
Mar 3, 2025 5.48 5.57 5.15 5.15 0.01 0.19% 660,000
Feb 28, 2025 5.15 5.22 5.09 5.14 -0.02 -0.39% 432,800
Feb 27, 2025 5.21 5.25 5.10 5.16 -0.04 -0.77% 427,800
Feb 26, 2025 5.27 5.29 5.17 5.20 0.00 0.00% 360,400
Feb 25, 2025 5.24 5.27 5.14 5.20 -0.08 -1.52% 372,100
Feb 24, 2025 5.36 5.37 5.16 5.28 -0.07 -1.31% 586,100
Feb 21, 2025 5.57 5.58 5.34 5.35 -0.18 -3.25% 316,500
Feb 20, 2025 5.61 5.62 5.48 5.53 -0.08 -1.43% 313,331
Feb 19, 2025 5.83 5.83 5.61 5.61 -0.20 -3.44% 279,820
Feb 18, 2025 5.86 5.86 5.77 5.81 -0.06 -1.02% 307,054
Feb 14, 2025 5.94 5.95 5.76 5.87 -0.03 -0.51% 281,400
Feb 13, 2025 5.87 6.00 5.80 5.90 0.09 1.55% 433,331
Feb 12, 2025 5.80 5.88 5.77 5.81 -0.06 -1.02% 495,049
Feb 11, 2025 5.60 5.99 5.60 5.87 0.25 4.45% 859,429
Feb 10, 2025 5.39 5.66 5.34 5.62 0.28 5.24% 593,124
Feb 7, 2025 5.31 5.40 5.25 5.34 0.07 1.33% 524,473
Feb 6, 2025 5.28 5.32 5.25 5.27 0.01 0.19% 442,029
Feb 5, 2025 5.26 5.31 5.22 5.26 0.01 0.19% 293,858
Feb 4, 2025 5.15 5.29 5.15 5.25 0.10 1.94% 320,200
Feb 3, 2025 5.03 5.17 5.02 5.15 0.01 0.19% 306,378
Jan 31, 2025 5.20 5.26 5.13 5.14 -0.05 -0.96% 278,779
Jan 30, 2025 5.13 5.25 5.13 5.19 0.09 1.76% 347,600
Jan 29, 2025 5.15 5.20 5.04 5.10 -0.05 -0.97% 1,279,883
Jan 28, 2025 5.17 5.28 5.12 5.15 -0.02 -0.39% 961,123
Jan 27, 2025 5.15 5.24 5.09 5.17 -0.08 -1.52% 419,100
Jan 24, 2025 5.12 5.27 5.09 5.25 0.13 2.54% 417,700
Jan 23, 2025 5.14 5.19 5.05 5.12 -0.03 -0.58% 401,200
Jan 22, 2025 5.17 5.21 5.10 5.15 -0.01 -0.19% 250,526