Get the Stockscreener App
4.71
1.95%
0.09
Pre-market:
5.00
0.29
+6.16%
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 March 03, 2026, is $4.71.
- 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 37.32% to $4.71 now.
- The 52-week high stock price for RSKD is $5.68, representing a 20.59% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for RSKD is $3.94, indicating a -16.35% 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $4.76 | $4.54 | $0.22 | 1,017,160.0 | +1.95% |
| Mar 02, 2026 | $4.63 | $4.36 | $0.27 | 812,155.0 | +3.82% |
| Feb 27, 2026 | $4.54 | $4.42 | $0.11 | 876,809.0 | -2.41% |
| Feb 26, 2026 | $4.64 | $4.54 | $0.105 | 838,612.0 | +1.33% |
| Feb 25, 2026 | $4.54 | $4.42 | $0.12 | 686,527.0 | +1.81% |
| Feb 24, 2026 | $4.50 | $4.31 | $0.19 | 561,185.0 | +2.31% |
| Feb 23, 2026 | $4.44 | $4.29 | $0.1482 | 450,231.0 | -3.79% |
| Feb 20, 2026 | $4.64 | $4.46 | $0.175 | 645,664.0 | -0.22% |
| Feb 19, 2026 | $4.55 | $4.44 | $0.11 | 717,464.0 | -0.66% |
| Feb 18, 2026 | $4.56 | $4.41 | $0.15 | 410,435.0 | +2.26% |
| Feb 17, 2026 | $4.47 | $4.38 | $0.09 | 444,907.0 | -1.34% |
| Feb 13, 2026 | $4.53 | $4.39 | $0.14 | 387,456.0 | +2.05% |
| Feb 12, 2026 | $4.50 | $4.33 | $0.17 | 392,047.0 | -0.23% |
| Feb 11, 2026 | $4.53 | $4.39 | $0.135 | 349,941.0 | -2.22% |
| Feb 10, 2026 | $4.57 | $4.50 | $0.075 | 401,420.0 | +0.45% |
| Feb 09, 2026 | $4.50 | $4.26 | $0.245 | 520,076.0 | +4.66% |
| Feb 06, 2026 | $4.30 | $4.14 | $0.16 | 784,221.0 | +3.62% |
| Feb 05, 2026 | $4.35 | $4.13 | $0.22 | 999,661.0 | -3.72% |
| Feb 04, 2026 | $4.36 | $4.17 | $0.185 | 864,289.0 | +0.94% |
| Feb 03, 2026 | $4.30 | $4.17 | $0.135 | 1,409,298.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $4.76 | $4.36 | $0.40 | 2,846,475.0 | +5.84% |
| 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% |
0.90%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):