Get the Stockscreener App
4.97
0.80%
-0.04
After Hours:
4.96
-0.010
-0.20%
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 January 08, 2026, is $4.97.
- 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 44.90% to $4.97 now.
- The 52-week high stock price for RSKD is $5.995, representing a 20.62% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for RSKD is $3.94, indicating a -20.72% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Riskified Ltd (RSKD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $5.03 | $4.92 | $0.115 | 420,227.0 | -0.80% |
| Jan 07, 2026 | $5.01 | $4.87 | $0.14 | 1,454,473.0 | +2.04% |
| Jan 06, 2026 | $4.93 | $4.84 | $0.09 | 371,377.0 | +1.66% |
| Jan 05, 2026 | $4.97 | $4.80 | $0.17 | 371,847.0 | +0.42% |
| Jan 02, 2026 | $5.02 | $4.76 | $0.26 | 422,337.0 | -3.22% |
| Dec 31, 2025 | $5.00 | $4.91 | $0.088 | 390,197.0 | +0.00% |
| Dec 30, 2025 | $5.05 | $4.97 | $0.08 | 256,712.0 | -1.00% |
| Dec 29, 2025 | $5.07 | $4.98 | $0.09 | 532,962.0 | +0.20% |
| Dec 26, 2025 | $5.01 | $4.93 | $0.08 | 376,375.0 | +0.20% |
| Dec 24, 2025 | $5.02 | $4.96 | $0.065 | 150,937.0 | +0.81% |
| Dec 23, 2025 | $5.03 | $4.93 | $0.095 | 228,929.0 | -1.20% |
| Dec 22, 2025 | $5.02 | $4.90 | $0.12 | 525,150.0 | +2.24% |
| Dec 19, 2025 | $5.06 | $4.87 | $0.1977 | 383,209.0 | -2.00% |
| Dec 18, 2025 | $5.04 | $4.88 | $0.165 | 620,808.0 | +3.73% |
| Dec 17, 2025 | $4.93 | $4.83 | $0.105 | 436,981.0 | -1.23% |
| Dec 16, 2025 | $4.89 | $4.80 | $0.09 | 256,720.0 | +1.24% |
| Dec 15, 2025 | $4.95 | $4.83 | $0.12 | 305,807.0 | -1.83% |
| Dec 12, 2025 | $5.01 | $4.91 | $0.105 | 347,779.0 | -1.40% |
| Dec 11, 2025 | $5.04 | $4.95 | $0.09 | 401,381.0 | -0.20% |
| Dec 10, 2025 | $5.05 | $4.99 | $0.065 | 308,177.0 | -0.99% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.03 | $4.76 | $0.27 | 3,460,488.0 | +0.00% |
Riskified Ltd Stock (RSKD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.09 | $4.76 | $0.325 | 9,540,274.0 | +0.61% |
| Nov, 2025 | $5.21 | $4.46 | $0.7475 | 13,344,998.0 | +4.44% |
| 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% |
0.54%
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):