Get the Stockscreener App
4.67
4.01%
0.18
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 19, 2025, is $4.67.
- 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 36.15% to $4.67 now.
- The 52-week high stock price for RSKD is $6.645, representing a 42.29% increase from the current share price, occurred on July 05, 2024.
- The 52-week low stock price for RSKD is $4.14, indicating a -11.35% decrease from the current share price, occurred on November 12, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $4.67 | $4.45 | $0.22 | 493,799.0 | +4.01% |
| Mar 18, 2025 | $4.55 | $4.44 | $0.11 | 361,589.0 | -0.22% |
| Mar 17, 2025 | $4.60 | $4.48 | $0.12 | 859,893.0 | -0.22% |
| Mar 14, 2025 | $4.64 | $4.50 | $0.145 | 559,817.0 | -0.22% |
| Mar 13, 2025 | $4.67 | $4.51 | $0.16 | 392,706.0 | -4.03% |
| Mar 12, 2025 | $4.78 | $4.57 | $0.205 | 420,491.0 | +1.07% |
| Mar 11, 2025 | $4.78 | $4.57 | $0.205 | 620,306.0 | +1.97% |
| Mar 10, 2025 | $4.64 | $4.45 | $0.19 | 1,040,501.0 | -1.08% |
| Mar 07, 2025 | $4.88 | $4.53 | $0.35 | 997,382.0 | -6.10% |
| Mar 06, 2025 | $5.23 | $4.92 | $0.315 | 1,087,532.0 | -5.57% |
| Mar 05, 2025 | $5.50 | $4.60 | $0.90 | 3,495,542.0 | +2.96% |
| Mar 04, 2025 | $5.07 | $5.03 | $0.04 | 136,105.0 | -1.75% |
| Mar 03, 2025 | $5.57 | $5.15 | $0.42 | 646,191.0 | +0.19% |
| Feb 28, 2025 | $5.21 | $5.08 | $0.13 | 421,143.0 | -0.39% |
| Feb 27, 2025 | $5.25 | $5.10 | $0.145 | 423,640.0 | -0.77% |
| Feb 26, 2025 | $5.29 | $5.17 | $0.115 | 355,810.0 | +0.00% |
| Feb 25, 2025 | $5.27 | $5.14 | $0.13 | 367,922.0 | -1.52% |
| Feb 24, 2025 | $5.37 | $5.16 | $0.215 | 571,632.0 | -1.31% |
| Feb 21, 2025 | $5.58 | $5.34 | $0.24 | 303,985.0 | -3.25% |
| Feb 20, 2025 | $5.62 | $5.48 | $0.135 | 303,421.0 | -1.43% |
| Feb 19, 2025 | $5.83 | $5.61 | $0.22 | 277,736.0 | -3.44% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $5.57 | $4.44 | $1.13 | 11,605,653.0 | -9.14% |
| 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% |
7.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):