5.13
price up icon0.00%   0.00
 
loading

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 June 06, 2025, is $5.13.
  • 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 49.56% to $5.13 now.
  • The 52-week high stock price for RSKD is $6.645, representing a 29.53% increase from the current share price, occurred on July 05, 2024.
  • The 52-week low stock price for RSKD is $3.94, indicating a -23.20% 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:
Date High Low High - Low Volume % Change
Jun 06, 2025 $5.27 $5.08 $0.185 994,596.0 +0.00%
Jun 05, 2025 $5.29 $5.11 $0.18 627,276.0 +0.59%
Jun 04, 2025 $5.17 $5.05 $0.12 425,374.0 +0.39%
Jun 03, 2025 $5.09 $5.01 $0.08 347,993.0 +1.40%
Jun 02, 2025 $5.11 $4.96 $0.145 559,870.0 +0.00%
May 30, 2025 $5.09 $4.97 $0.12 523,161.0 +0.20%
May 29, 2025 $5.13 $4.97 $0.16 513,176.0 +0.60%
May 28, 2025 $5.04 $4.92 $0.12 373,632.0 -0.40%
May 27, 2025 $5.03 $4.87 $0.155 728,572.0 +2.89%
May 23, 2025 $5.00 $4.84 $0.16 553,847.0 -3.00%
May 22, 2025 $5.03 $4.87 $0.16 388,305.0 +2.04%
May 21, 2025 $5.05 $4.88 $0.17 1,045,117.0 -3.35%
May 20, 2025 $5.18 $4.99 $0.195 506,323.0 +1.40%
May 19, 2025 $5.10 $4.84 $0.26 570,149.0 +1.21%
May 16, 2025 $5.03 $4.79 $0.245 553,073.0 -1.59%
May 15, 2025 $5.41 $5.00 $0.41 435,847.0 -5.82%
May 14, 2025 $5.34 $4.63 $0.71 959,377.0 +7.89%
May 13, 2025 $4.95 $4.80 $0.1495 588,721.0 +2.07%
May 12, 2025 $4.95 $4.73 $0.22 465,239.0 +0.41%
May 09, 2025 $4.90 $4.80 $0.0949 223,388.0 +0.21%
May 08, 2025 $4.87 $4.75 $0.12 255,406.0 +1.69%

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
Jun, 2025 $5.29 $4.96 $0.32 3,949,705.0 +2.40%
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%
$374.47
price up icon 1.54%
$199.60
price up icon 1.26%
software_application ADP
$326.81
price up icon 0.18%
$111.41
price up icon 6.07%
$85.60
price up icon 1.10%
$416.92
price up icon 0.41%
Cap:     |  Volume (24h):