Riskified Ltd. Class A RSKD
NYSE · United States · Technology Services
$7.93+0.02 (+0.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.93 | +0.25% | $7.92 | $8.06 | $7.76 | 2.05M |
| 2026-09-30 | $7.91 | +2.59% | $7.82 | $8.03 | $7.75 | 4.44M |
| 2026-09-29 | $7.71 | +0.13% | $7.71 | $7.74 | $7.57 | 2.17M |
| 2026-09-28 | $7.70 | -1.03% | $7.72 | $7.96 | $7.64 | 2.53M |
| 2026-09-25 | $7.78 | -1.64% | $7.85 | $8.17 | $7.71 | 3.21M |
| 2026-09-24 | $7.91 | +10.78% | $7.01 | $8.02 | $6.99 | 7.16M |
| 2026-09-23 | $7.14 | +1.85% | $7.00 | $7.16 | $6.72 | 6.03M |
| 2026-09-22 | $7.01 | +10.39% | $6.41 | $7.05 | $6.34 | 5.34M |
| 2026-09-21 | $6.35 | +2.25% | $6.35 | $6.41 | $6.23 | 770.60K |
| 2026-09-18 | $6.21 | -1.58% | $6.22 | $6.33 | $6.14 | 899.50K |
| 2026-09-17 | $6.31 | +0.64% | $6.28 | $6.32 | $6.19 | 581.00K |
| 2026-09-16 | $6.27 | +1.13% | $6.33 | $6.33 | $6.12 | 985.40K |
| 2026-09-15 | $6.20 | -1.43% | $6.21 | $6.28 | $6.09 | 645.90K |
| 2026-09-14 | $6.29 | +3.28% | $6.14 | $6.34 | $6.10 | 899.20K |
| 2026-09-11 | $6.09 | +2.01% | $5.96 | $6.13 | $5.96 | 736.90K |
| 2026-09-10 | $5.97 | +0.84% | $5.92 | $5.99 | $5.79 | 857.50K |
| 2026-09-09 | $5.92 | -3.90% | $6.13 | $6.16 | $5.91 | 1.53M |
| 2026-09-08 | $6.16 | -5.38% | $6.46 | $6.48 | $6.11 | 1.48M |
| 2026-09-04 | $6.51 | -6.06% | $6.84 | $6.84 | $6.39 | 2.56M |
| 2026-09-03 | $6.93 | +4.21% | $6.68 | $6.98 | $6.49 | 3.77M |
| 2026-09-02 | $6.65 | +7.43% | $6.19 | $6.68 | $6.11 | 3.96M |
| 2026-09-01 | $6.19 | -1.59% | $6.25 | $6.36 | $6.13 | 1.85M |
| 2026-08-31 | $6.29 | -0.32% | $6.29 | $6.43 | $6.22 | 2.85M |
| 2026-08-28 | $6.31 | +3.10% | $6.11 | $6.36 | $6.11 | 1.55M |
| 2026-08-27 | $6.12 | +2.51% | $6.06 | $6.19 | $6.05 | 1.46M |
| 2026-08-26 | $5.97 | +0.51% | $5.89 | $6.01 | $5.84 | 1.22M |
| 2026-08-25 | $5.94 | -0.17% | $5.95 | $6.01 | $5.89 | 849.70K |
| 2026-08-24 | $5.95 | +0.85% | $5.94 | $5.98 | $5.87 | 1.22M |
| 2026-08-21 | $5.90 | -0.84% | $6.00 | $6.00 | $5.84 | 1.24M |
| 2026-08-20 | $5.95 | -1.16% | $6.07 | $6.10 | $5.86 | 1.94M |
| 2026-08-19 | $6.02 | -2.27% | $6.24 | $6.26 | $5.98 | 3.41M |
| 2026-08-18 | $6.16 | -2.22% | $6.41 | $6.41 | $6.05 | 4.52M |
| 2026-08-17 | $6.30 | -3.67% | $6.15 | $6.43 | $6.10 | 2.16M |
| 2026-08-14 | $6.54 | +1.40% | $6.00 | $6.61 | $5.96 | 3.28M |
| 2026-08-13 | $6.45 | +2.06% | $6.14 | $6.48 | $5.92 | 2.45M |
| 2026-08-12 | $6.32 | +19.92% | $6.06 | $6.34 | $5.56 | 6.35M |
| 2026-08-11 | $5.27 | -0.94% | $5.31 | $5.34 | $5.26 | 589.60K |
| 2026-08-10 | $5.32 | -0.56% | $5.23 | $5.36 | $5.23 | 530.70K |
| 2026-08-07 | $5.35 | +3.08% | $5.20 | $5.35 | $5.18 | 1.26M |
| 2026-08-06 | $5.19 | -0.95% | $5.17 | $5.20 | $5.12 | 411.80K |
| 2026-08-05 | $5.24 | +0.77% | $5.21 | $5.25 | $5.15 | 565.20K |
| 2026-08-04 | $5.20 | -0.38% | $5.24 | $5.32 | $5.18 | 506.80K |
| 2026-08-03 | $5.22 | +0.58% | $5.28 | $5.32 | $5.17 | 1.16M |
| 2026-07-31 | $5.19 | -0.95% | $5.17 | $5.25 | $5.11 | 342.40K |
| 2026-07-30 | $5.24 | -2.42% | $5.35 | $5.36 | $5.15 | 467.80K |
| 2026-07-29 | $5.37 | -0.19% | $5.38 | $5.49 | $5.35 | 456.30K |
| 2026-07-28 | $5.38 | +2.48% | $5.30 | $5.40 | $5.24 | 847.60K |
| 2026-07-27 | $5.25 | +4.58% | $5.09 | $5.28 | $5.08 | 386.80K |
| 2026-07-24 | $5.02 | +1.21% | $5.02 | $5.07 | $5.00 | 279.10K |
| 2026-07-23 | $4.96 | -1.39% | $5.02 | $5.05 | $4.93 | 850.10K |
| 2026-07-22 | $5.03 | -2.71% | $5.14 | $5.17 | $4.97 | 650.30K |
| 2026-07-21 | $5.17 | -1.34% | $5.20 | $5.25 | $5.17 | 443.70K |
| 2026-07-20 | $5.24 | +0.19% | $5.23 | $5.31 | $5.19 | 488.60K |
| 2026-07-17 | $5.23 | +1.55% | $5.08 | $5.26 | $5.08 | 437.10K |
| 2026-07-16 | $5.15 | 0.00% | $5.16 | $5.19 | $5.05 | 792.50K |
| 2026-07-15 | $5.15 | -0.39% | $5.18 | $5.23 | $5.08 | 670.50K |
| 2026-07-14 | $5.17 | -0.96% | $5.17 | $5.26 | $5.12 | 387.60K |
| 2026-07-13 | $5.22 | +1.75% | $5.15 | $5.28 | $5.14 | 725.60K |
| 2026-07-10 | $5.13 | -2.47% | $5.30 | $5.32 | $5.13 | 328.80K |
| 2026-07-09 | $5.26 | +1.35% | $5.11 | $5.26 | $5.03 | 580.10K |
| 2026-07-08 | $5.19 | -1.14% | $5.19 | $5.22 | $5.13 | 690.20K |
| 2026-07-07 | $5.25 | 0.00% | $5.28 | $5.34 | $5.21 | 881.60K |
| 2026-07-06 | $5.25 | +2.34% | $5.08 | $5.28 | $5.07 | 1.15M |
| 2026-07-02 | $5.13 | +2.19% | $5.04 | $5.22 | $5.01 | 1.45M |
| 2026-07-01 | $5.02 | -0.40% | $5.03 | $5.09 | $4.98 | 2.19M |
| 2026-06-30 | $5.04 | +0.40% | $4.94 | $5.05 | $4.85 | 1.33M |
| 2026-06-29 | $5.02 | -0.79% | $5.10 | $5.14 | $4.99 | 1.11M |
| 2026-06-26 | $5.06 | +3.05% | $4.90 | $5.09 | $4.85 | 1.89M |
| 2026-06-25 | $4.91 | +0.61% | $4.87 | $5.01 | $4.83 | 1.45M |
| 2026-06-24 | $4.88 | -0.81% | $4.89 | $4.98 | $4.84 | 1.52M |
| 2026-06-23 | $4.92 | +1.23% | $4.90 | $4.99 | $4.89 | 1.49M |
| 2026-06-22 | $4.86 | -1.82% | $4.91 | $5.01 | $4.82 | 1.06M |
| 2026-06-18 | $4.95 | +0.81% | $4.93 | $4.98 | $4.88 | 1.19M |
| 2026-06-17 | $4.91 | -1.21% | $4.94 | $5.00 | $4.88 | 854.50K |
| 2026-06-16 | $4.97 | +0.40% | $4.95 | $4.99 | $4.87 | 1.05M |
| 2026-06-15 | $4.95 | +0.20% | $4.94 | $5.01 | $4.93 | 1.27M |
| 2026-06-12 | $4.94 | +0.20% | $4.91 | $5.01 | $4.89 | 1.08M |
| 2026-06-11 | $4.93 | +1.86% | $4.81 | $4.93 | $4.76 | 827.10K |
| 2026-06-10 | $4.84 | -2.42% | $4.89 | $5.00 | $4.84 | 1.13M |
| 2026-06-09 | $4.96 | +2.48% | $4.80 | $4.97 | $4.80 | 1.14M |
| 2026-06-08 | $4.84 | +1.89% | $4.83 | $4.93 | $4.80 | 1.14M |
| 2026-06-05 | $4.75 | -1.25% | $4.81 | $4.86 | $4.73 | 683.00K |
| 2026-06-04 | $4.81 | +0.21% | $4.81 | $4.91 | $4.81 | 615.00K |
| 2026-06-03 | $4.80 | -3.42% | $4.95 | $4.95 | $4.78 | 716.70K |
| 2026-06-02 | $4.97 | -1.39% | $4.95 | $5.00 | $4.91 | 957.30K |
| 2026-06-01 | $5.04 | +3.28% | $4.82 | $5.09 | $4.82 | 2.00M |
| 2026-05-29 | $4.88 | +2.31% | $4.79 | $4.89 | $4.74 | 1.98M |
| 2026-05-28 | $4.77 | +2.80% | $4.66 | $4.81 | $4.65 | 842.50K |
| 2026-05-27 | $4.64 | -2.52% | $4.74 | $4.80 | $4.61 | 813.80K |
| 2026-05-26 | $4.76 | 0.00% | $4.75 | $4.82 | $4.71 | 806.00K |