Riskified Ltd. (RSKD)
NYSE: RSKD
· Real-Time Price · USD
5.11
-0.08 (-1.54%)
At close: Aug 14, 2025, 3:59 PM
5.11
0.10%
After-hours: Aug 14, 2025, 06:00 PM EDT
RSKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.12 | 5.17 | 5.01 | 5.11 | 5.11 | -1.54% | 375,628 |
| 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 |
| Aug 6, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 1.17% | 298,900 |
| Aug 5, 2025 | 5.09 | 5.27 | 5.07 | 5.14 | 5.14 | 0.98% | 557,483 |
| Aug 4, 2025 | 5.00 | 5.10 | 4.99 | 5.09 | 5.09 | 3.25% | 454,071 |
| Aug 1, 2025 | 5.00 | 5.02 | 4.89 | 4.93 | 4.93 | -3.33% | 525,201 |
| Jul 31, 2025 | 5.20 | 5.21 | 5.07 | 5.10 | 5.10 | -0.97% | 359,029 |
| Jul 30, 2025 | 5.22 | 5.23 | 5.10 | 5.15 | 5.15 | -1.72% | 556,100 |
| Jul 29, 2025 | 5.45 | 5.49 | 5.22 | 5.24 | 5.24 | -2.96% | 261,243 |
| Jul 28, 2025 | 5.46 | 5.46 | 5.34 | 5.40 | 5.40 | -0.18% | 421,400 |
| Jul 25, 2025 | 5.42 | 5.48 | 5.40 | 5.41 | 5.41 | 0.00% | 223,227 |
| Jul 24, 2025 | 5.42 | 5.45 | 5.41 | 5.41 | 5.41 | -0.37% | 253,683 |
| Jul 23, 2025 | 5.63 | 5.65 | 5.41 | 5.43 | 5.43 | -3.21% | 598,902 |
| Jul 22, 2025 | 5.58 | 5.68 | 5.54 | 5.61 | 5.61 | 0.18% | 642,500 |
| Jul 21, 2025 | 5.34 | 5.61 | 5.32 | 5.60 | 5.60 | 5.07% | 847,863 |
| Jul 18, 2025 | 5.30 | 5.35 | 5.25 | 5.33 | 5.33 | 0.95% | 404,400 |