Get the Stockscreener App
6.30
3.67%
-0.24
After Hours:
6.30
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 August 17, 2026, is $6.30.
- 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 83.67% to $6.30 now.
- The 52-week high stock price for RSKD is $6.61, representing a 4.92% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for RSKD is $3.70, indicating a -41.27% decrease from the current share price, occurred on March 27, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $6.43 | $6.10 | $0.33 | 2,161,194.0 | -3.67% |
| Aug 14, 2026 | $6.61 | $5.96 | $0.65 | 3,278,039.0 | +1.40% |
| Aug 13, 2026 | $6.48 | $5.92 | $0.56 | 2,448,909.0 | +2.06% |
| Aug 12, 2026 | $6.34 | $5.56 | $0.78 | 6,340,930.0 | +19.92% |
| Aug 11, 2026 | $5.34 | $5.26 | $0.08 | 589,356.0 | -0.94% |
| Aug 10, 2026 | $5.36 | $5.23 | $0.125 | 530,709.0 | -0.56% |
| Aug 07, 2026 | $5.35 | $5.18 | $0.17 | 1,261,565.0 | +3.08% |
| Aug 06, 2026 | $5.20 | $5.12 | $0.075 | 411,727.0 | -0.95% |
| Aug 05, 2026 | $5.25 | $5.15 | $0.10 | 516,717.0 | +0.77% |
| Aug 04, 2026 | $5.32 | $5.17 | $0.14 | 506,417.0 | -0.38% |
| Aug 03, 2026 | $5.32 | $5.17 | $0.145 | 1,157,140.0 | +0.38% |
| Jul 31, 2026 | $5.25 | $5.11 | $0.14 | 273,447.0 | -0.76% |
| Jul 30, 2026 | $5.37 | $5.15 | $0.2149 | 467,824.0 | -2.42% |
| Jul 29, 2026 | $5.49 | $5.35 | $0.135 | 456,307.0 | -0.19% |
| Jul 28, 2026 | $5.40 | $5.25 | $0.1539 | 847,505.0 | +2.48% |
| Jul 27, 2026 | $5.28 | $5.08 | $0.20 | 386,281.0 | +4.58% |
| Jul 24, 2026 | $5.07 | $5.00 | $0.0686 | 279,017.0 | +1.21% |
| Jul 23, 2026 | $5.05 | $4.93 | $0.115 | 849,934.0 | -1.39% |
| Jul 22, 2026 | $5.17 | $4.97 | $0.20 | 650,301.0 | -2.71% |
| Jul 21, 2026 | $5.25 | $5.17 | $0.08 | 442,625.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $6.61 | $5.12 | $1.49 | 21,363,897.0 | +21.15% |
| Jul, 2026 | $5.49 | $4.93 | $0.55 | 15,378,133.0 | +3.17% |
| Jun, 2026 | $5.14 | $4.73 | $0.4069 | 24,322,702.0 | +3.28% |
| May, 2026 | $5.01 | $4.40 | $0.615 | 22,324,029.0 | +5.86% |
| Apr, 2026 | $4.73 | $3.88 | $0.85 | 14,132,799.0 | +17.60% |
| Mar, 2026 | $4.90 | $3.70 | $1.20 | 18,954,969.0 | -11.91% |
| Feb, 2026 | $4.64 | $4.13 | $0.51 | 12,170,245.0 | +4.46% |
| Jan, 2026 | $5.03 | $4.23 | $0.80 | 9,376,188.0 | -14.29% |
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% |
2.91%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):