Get the Stockscreener App
4.76
1.04%
-0.05
Pre-market:
4.76
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 November 24, 2025, is $4.76.
- 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 38.78% to $4.76 now.
- The 52-week high stock price for RSKD is $5.995, representing a 25.95% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for RSKD is $3.94, indicating a -17.23% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Riskified Ltd (RSKD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $4.85 | $4.72 | $0.1253 | 727,888.0 | -1.04% |
| Nov 21, 2025 | $4.84 | $4.57 | $0.27 | 623,340.0 | +3.89% |
| Nov 20, 2025 | $4.84 | $4.62 | $0.225 | 531,070.0 | -1.28% |
| Nov 19, 2025 | $4.80 | $4.66 | $0.145 | 424,171.0 | -0.85% |
| Nov 18, 2025 | $4.79 | $4.59 | $0.2041 | 430,101.0 | +0.00% |
| Nov 17, 2025 | $4.79 | $4.51 | $0.285 | 1,167,265.0 | +5.11% |
| Nov 14, 2025 | $5.00 | $4.46 | $0.5375 | 2,962,677.0 | -9.82% |
| Nov 13, 2025 | $5.08 | $4.95 | $0.1328 | 581,850.0 | -1.77% |
| Nov 12, 2025 | $5.21 | $4.80 | $0.41 | 721,079.0 | +1.40% |
| Nov 11, 2025 | $5.03 | $4.83 | $0.20 | 1,222,556.0 | +4.16% |
| Nov 10, 2025 | $4.88 | $4.79 | $0.0899 | 518,905.0 | +0.63% |
| Nov 07, 2025 | $4.79 | $4.63 | $0.16 | 420,595.0 | +2.58% |
| Nov 06, 2025 | $4.67 | $4.58 | $0.095 | 357,138.0 | -0.64% |
| Nov 05, 2025 | $4.71 | $4.66 | $0.0544 | 260,339.0 | +0.21% |
| Nov 04, 2025 | $4.74 | $4.65 | $0.085 | 473,881.0 | -1.68% |
| Nov 03, 2025 | $4.80 | $4.70 | $0.10 | 484,595.0 | +0.63% |
| Oct 31, 2025 | $4.79 | $4.68 | $0.1099 | 308,426.0 | +0.00% |
| Oct 30, 2025 | $4.81 | $4.69 | $0.12 | 318,473.0 | -0.42% |
| Oct 29, 2025 | $4.88 | $4.72 | $0.16 | 325,582.0 | -2.66% |
| Oct 28, 2025 | $4.96 | $4.86 | $0.10 | 533,748.0 | -0.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.21 | $4.46 | $0.7475 | 12,635,338.0 | +0.63% |
| Oct, 2025 | $4.99 | $4.49 | $0.505 | 8,661,070.0 | +1.07% |
| Sep, 2025 | $4.84 | $4.43 | $0.41 | 11,510,725.0 | -1.89% |
| Aug, 2025 | $5.29 | $4.01 | $1.28 | 19,000,487.0 | -6.47% |
| Jul, 2025 | $5.68 | $4.96 | $0.72 | 8,876,781.0 | +2.20% |
| Jun, 2025 | $5.29 | $4.70 | $0.59 | 10,975,261.0 | -0.40% |
| May, 2025 | $5.41 | $4.54 | $0.87 | 10,289,523.0 | +9.15% |
| Apr, 2025 | $4.79 | $3.94 | $0.8502 | 8,638,655.0 | -0.65% |
| Mar, 2025 | $5.57 | $4.44 | $1.13 | 14,962,535.0 | -10.12% |
| Feb, 2025 | $6.00 | $5.02 | $0.975 | 7,774,487.0 | +0.00% |
| Jan, 2025 | $5.28 | $4.61 | $0.675 | 9,638,222.0 | +8.67% |
Riskified Ltd Stock (RSKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.34 | $4.51 | $0.83 | 9,757,595.0 | -2.27% |
| Nov, 2024 | $5.20 | $4.14 | $1.06 | 15,766,561.0 | +8.50% |
| Oct, 2024 | $4.75 | $4.34 | $0.41 | 7,881,362.0 | -5.50% |
| Sep, 2024 | $5.22 | $4.50 | $0.725 | 11,639,988.0 | -8.69% |
| Aug, 2024 | $6.32 | $4.54 | $1.78 | 20,430,798.0 | -17.52% |
| Jul, 2024 | $6.64 | $5.85 | $0.795 | 15,510,994.0 | -1.72% |
| Jun, 2024 | $6.55 | $5.99 | $0.565 | 14,110,580.0 | +4.93% |
| May, 2024 | $6.31 | $4.93 | $1.38 | 21,603,334.0 | +18.25% |
| 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% |
1.29%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):