Get the Stockscreener App
5.97
2.40%
+0.14
After Hours:
5.97
Riskified Ltd Stock (RSKD) Price History
The historical daily chart and data for Riskified Ltd stock (RSKD), show that the latest closing stock price as of May 17, 2024, is $5.97.
- Riskified Ltd all-time high stock price is $26.18, occurred on September 23, 2021.
- The lowest Riskified Ltd stock price recorded was $3.43 on October 03, 2022. Since then, Riskified Ltd's stock price has risen over 74.05% to $5.97 now.
- The 52-week high stock price for RSKD is $6.2899, representing a 5.36% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for RSKD is $3.48, indicating a -41.71% decrease from the current share price, occurred on October 16, 2023.
- The closing price of Riskified Ltd (RSKD) stock in the beginning of 2023 was $7.89. The stock closed the year at $4.62, a loss of over -41.44% for the year.
The table below shows more information about RSKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $5.98 | $5.57 | $0.41 | 1,547,826.0 | +2.40% |
| May 16, 2024 | $6.13 | $5.80 | $0.33 | 899,811.0 | -5.66% |
| May 15, 2024 | $6.29 | $5.70 | $0.5899 | 3,034,107.0 | +15.30% |
| May 14, 2024 | $5.36 | $5.11 | $0.25 | 925,520.0 | +5.10% |
| May 13, 2024 | $5.28 | $5.09 | $0.1926 | 913,277.0 | -1.92% |
| May 10, 2024 | $5.20 | $5.01 | $0.1899 | 610,012.0 | +2.97% |
| May 09, 2024 | $5.23 | $5.04 | $0.19 | 1,264,120.0 | -2.88% |
| May 08, 2024 | $5.24 | $5.16 | $0.08 | 504,300.0 | -0.57% |
| May 07, 2024 | $5.25 | $5.18 | $0.07 | 636,168.0 | +0.19% |
| May 06, 2024 | $5.32 | $5.21 | $0.105 | 400,362.0 | -0.19% |
| May 03, 2024 | $5.37 | $5.21 | $0.155 | 456,118.0 | -0.76% |
| May 02, 2024 | $5.31 | $5.18 | $0.13 | 437,370.0 | +1.93% |
| May 01, 2024 | $5.27 | $4.93 | $0.34 | 463,527.0 | +0.39% |
| Apr 30, 2024 | $5.21 | $5.08 | $0.135 | 350,962.0 | -0.58% |
| Apr 29, 2024 | $5.22 | $5.14 | $0.085 | 419,927.0 | +0.00% |
| Apr 26, 2024 | $5.24 | $4.96 | $0.28 | 408,094.0 | +3.19% |
| Apr 25, 2024 | $5.04 | $4.94 | $0.105 | 346,434.0 | -0.99% |
| Apr 24, 2024 | $5.13 | $5.03 | $0.10 | 358,123.0 | -0.20% |
| Apr 23, 2024 | $5.13 | $4.91 | $0.225 | 376,732.0 | +3.25% |
| Apr 22, 2024 | $4.96 | $4.85 | $0.11 | 867,914.0 | +1.03% |
| Apr 19, 2024 | $5.01 | $4.87 | $0.14 | 622,701.0 | -1.02% |
| Apr 18, 2024 | $5.00 | $4.89 | $0.115 | 613,268.0 | +0.20% |
Riskified Ltd Stock (RSKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Riskified Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RSKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Riskified Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Riskified Ltd Stock (RSKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.29 | $4.93 | $1.36 | 13,640,344.0 | +15.92% |
| Apr, 2024 | $5.64 | $4.85 | $0.79 | 12,045,772.0 | -4.81% |
| Mar, 2024 | $5.50 | $4.54 | $0.965 | 12,974,037.0 | +18.12% |
| Feb, 2024 | $4.93 | $4.34 | $0.595 | 9,312,692.0 | -0.22% |
| Jan, 2024 | $4.79 | $4.26 | $0.529 | 11,523,709.0 | -1.92% |
Riskified Ltd Stock (RSKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.76 | $4.00 | $0.76 | 13,358,932.0 | +16.71% |
| Nov, 2023 | $4.22 | $3.65 | $0.575 | 11,213,315.0 | +7.51% |
| Oct, 2023 | $4.57 | $3.48 | $1.09 | 15,584,141.0 | -16.74% |
| Sep, 2023 | $5.17 | $3.99 | $1.17 | 19,478,816.0 | -12.33% |
| Aug, 2023 | $5.24 | $4.06 | $1.18 | 18,184,138.0 | +5.80% |
| Jul, 2023 | $4.94 | $4.41 | $0.53 | 9,935,927.0 | -0.62% |
| Jun, 2023 | $5.29 | $4.66 | $0.63 | 10,175,093.0 | -4.71% |
| May, 2023 | $5.55 | $4.50 | $1.05 | 7,460,751.0 | +3.87% |
| Apr, 2023 | $5.81 | $4.71 | $1.10 | 5,264,007.0 | -12.94% |
| Mar, 2023 | $6.24 | $5.15 | $1.09 | 8,372,058.0 | +2.55% |
| Feb, 2023 | $6.73 | $5.26 | $1.47 | 7,670,919.0 | -9.54% |
| Jan, 2023 | $6.12 | $4.22 | $1.90 | 6,733,486.0 | +31.60% |
Riskified Ltd Stock (RSKD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.37 | $4.45 | $0.92 | 8,314,633.0 | -10.47% |
| Nov, 2022 | $5.90 | $3.82 | $2.08 | 15,197,772.0 | +15.96% |
| Oct, 2022 | $4.60 | $3.43 | $1.17 | 7,130,198.0 | +12.94% |
| Sep, 2022 | $5.09 | $3.81 | $1.28 | 5,283,841.0 | -22.13% |
| Aug, 2022 | $6.30 | $4.34 | $1.96 | 13,594,182.0 | +15.26% |
| Jul, 2022 | $4.70 | $3.76 | $0.9401 | 5,472,469.0 | -1.13% |
| Jun, 2022 | $5.47 | $4.21 | $1.26 | 6,997,223.0 | -14.62% |
| May, 2022 | $5.56 | $3.78 | $1.78 | 11,612,424.0 | -0.57% |
| Apr, 2022 | $6.58 | $5.11 | $1.47 | 8,947,296.0 | -13.41% |
| Mar, 2022 | $7.74 | $5.53 | $2.21 | 13,379,451.0 | -19.79% |
| Feb, 2022 | $7.68 | $5.48 | $2.20 | 23,561,454.0 | +8.03% |
| Jan, 2022 | $8.05 | $5.87 | $2.18 | 25,977,793.0 | -11.32% |
1.93%
0.53%
Cap:
|
Volume (24h):