Riskified Ltd. (RSKD)
NYSE: RSKD
· Real-Time Price · USD
4.72
0.01 (0.21%)
At close: Oct 03, 2025, 3:59 PM
4.73
0.11%
After-hours: Oct 03, 2025, 06:45 PM EDT
RSKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.74 | 4.79 | 4.67 | 4.73 | 4.73 | 0.42% | 347,050 |
| Oct 2, 2025 | 4.65 | 4.72 | 4.65 | 4.71 | 4.71 | 1.29% | 260,300 |
| Oct 1, 2025 | 4.66 | 4.75 | 4.62 | 4.65 | 4.65 | -0.64% | 351,216 |
| Sep 30, 2025 | 4.77 | 4.77 | 4.63 | 4.68 | 4.68 | -1.47% | 351,692 |
| Sep 29, 2025 | 4.74 | 4.79 | 4.73 | 4.75 | 4.75 | 0.21% | 367,500 |
| Sep 26, 2025 | 4.70 | 4.76 | 4.68 | 4.74 | 4.74 | 0.64% | 295,100 |
| Sep 25, 2025 | 4.76 | 4.78 | 4.68 | 4.71 | 4.71 | -2.48% | 335,300 |
| Sep 24, 2025 | 4.77 | 4.84 | 4.70 | 4.83 | 4.83 | 2.33% | 372,043 |
| Sep 23, 2025 | 4.73 | 4.82 | 4.70 | 4.72 | 4.72 | -0.42% | 350,706 |
| Sep 22, 2025 | 4.76 | 4.80 | 4.66 | 4.74 | 4.74 | -0.63% | 444,000 |
| Sep 19, 2025 | 4.76 | 4.77 | 4.64 | 4.77 | 4.77 | 0.85% | 1,511,500 |
| Sep 18, 2025 | 4.60 | 4.78 | 4.58 | 4.73 | 4.73 | 3.28% | 971,949 |
| Sep 17, 2025 | 4.53 | 4.68 | 4.53 | 4.58 | 4.58 | 2.23% | 868,036 |
| Sep 16, 2025 | 4.54 | 4.59 | 4.47 | 4.48 | 4.48 | -1.75% | 388,810 |
| Sep 15, 2025 | 4.63 | 4.65 | 4.43 | 4.56 | 4.56 | -0.87% | 940,121 |
| Sep 12, 2025 | 4.64 | 4.69 | 4.60 | 4.60 | 4.60 | -1.50% | 337,429 |
| Sep 11, 2025 | 4.58 | 4.69 | 4.58 | 4.67 | 4.67 | 2.41% | 268,211 |
| Sep 10, 2025 | 4.76 | 4.77 | 4.51 | 4.56 | 4.56 | -4.40% | 431,544 |
| Sep 9, 2025 | 4.70 | 4.80 | 4.70 | 4.77 | 4.77 | 1.27% | 552,500 |
| Sep 8, 2025 | 4.63 | 4.76 | 4.46 | 4.71 | 4.71 | 1.73% | 597,539 |
Page 1 of 53