Dark

RSKD
Riskified Ltd.
stock NYSE

At Close

Sep 25, 2026 3:59:57 PM EDT

7.77USD-1.770%(-0.14)3,203,254

7.75Bid 7.84Ask 0.09Spread

Pre-market

Sep 25, 2026 9:18:30 AM EDT

7.92USD+0.145%(+0.01)5,425

After-hours

Sep 25, 2026 4:52:30 PM EDT

7.78USD+0.117%(+0.01)3,051

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	7.8200	8.1700	7.7200	7.7700	-1.770%	3,203,254	0.000%
2026-09-24	7.0050	8.0200	6.9915	7.9100	+10.784%	7,166,555	-1.770%
2026-09-23	7.0000	7.1600	6.7200	7.1400	+1.854%	6,032,388	+8.824%
2026-09-22	6.4100	7.0500	6.3400	7.0100	+10.394%	5,342,744	+10.842%
2026-09-21	6.3500	6.4150	6.2300	6.3500	+2.254%	770,749	+22.362%
2026-09-18	6.2200	6.3300	6.1400	6.2100	-1.585%	899,481	+25.121%
2026-09-17	6.2800	6.3250	6.1900	6.3100	+0.638%	580,976	+23.138%
2026-09-16	6.3300	6.3300	6.1200	6.2700	+1.129%	985,384	+23.923%
2026-09-15	6.2100	6.2800	6.0850	6.2000	-1.431%	645,948	+25.323%
2026-09-14	6.1400	6.3400	6.1000	6.2900	+3.284%	899,354	+23.529%
2026-09-11	5.9600	6.1250	5.9599	6.0900	+2.010%	736,945	+27.586%
2026-09-10	5.9200	5.9900	5.7900	5.9700	+0.845%	857,496	+30.151%
2026-09-09	6.1300	6.1600	5.9100	5.9200	-3.896%	1,528,220	+31.250%
2026-09-08	6.4600	6.4800	6.1102	6.1600	-5.376%	1,479,399	+26.136%
2026-09-04	6.8400	6.8400	6.3950	6.5100	-6.061%	2,560,190	+19.355%
2026-09-03	6.6800	6.9800	6.4900	6.9300	+4.211%	3,768,122	+12.121%
2026-09-02	6.1900	6.6800	6.1100	6.6500	+7.431%	3,961,173	+16.842%
2026-09-01	6.2500	6.3550	6.1250	6.1900	-1.590%	1,847,458	+25.525%
2026-08-31	6.2900	6.4250	6.2150	6.2900	-0.317%	2,855,330	+23.529%
2026-08-28	6.1100	6.3650	6.1100	6.3100	+3.105%	1,547,329	+23.138%
2026-08-27	6.0600	6.1900	6.0500	6.1200	+2.513%	1,461,581	+26.961%
2026-08-26	5.8900	6.0100	5.8400	5.9700	+0.505%	1,217,794	+30.151%
2026-08-25	5.9500	6.0100	5.8900	5.9400	-0.168%	849,751	+30.808%
2026-08-24	5.9400	5.9800	5.8700	5.9500	+0.847%	1,219,308	+30.588%
2026-08-21	6.0000	6.0000	5.8350	5.9000	-0.840%	1,242,522	+31.695%
2026-08-20	6.0700	6.1000	5.8650	5.9500	-1.163%	1,937,441	+30.588%
2026-08-19	6.2400	6.2600	5.9800	6.0200	-2.273%	3,408,227	+29.070%
2026-08-18	6.4100	6.4100	6.0500	6.1600	-2.222%	4,523,673	+26.136%
2026-08-17	6.1500	6.4300	6.1000	6.3000	-3.670%	2,161,219	+23.333%
2026-08-14	6.0000	6.6100	5.9600	6.5400	+1.395%	3,278,160	+18.807%
2026-08-13	6.1350	6.4800	5.9200	6.4500	+2.057%	2,449,758	+20.465%
2026-08-12	6.0600	6.3400	5.5600	6.3200	+19.924%	6,347,830	+22.943%
2026-08-11	5.3100	5.3400	5.2600	5.2700	-0.940%	589,647	+47.438%
2026-08-10	5.2300	5.3550	5.2300	5.3200	-0.561%	530,768	+46.053%
2026-08-07	5.2000	5.3500	5.1800	5.3500	+3.083%	1,261,696	+45.234%
2026-08-06	5.1700	5.1950	5.1200	5.1900	-0.954%	411,784	+49.711%
2026-08-05	5.2100	5.2500	5.1500	5.2400	+0.769%	565,217	+48.282%
2026-08-04	5.2400	5.3150	5.1750	5.2000	-0.383%	506,838	+49.423%
2026-08-03	5.2800	5.3150	5.1700	5.2200	+0.578%	1,157,149	+48.851%
2026-07-31	5.1700	5.2500	5.1100	5.1900	-0.954%	342,409	+49.711%
2026-07-30	5.3500	5.3650	5.1501	5.2400	-2.421%	467,842	+48.282%
2026-07-29	5.3800	5.4850	5.3500	5.3700	-0.186%	456,328	+44.693%
2026-07-28	5.3000	5.3989	5.2450	5.3800	+2.476%	847,708	+44.424%
2026-07-27	5.0900	5.2800	5.0800	5.2500	+4.582%	386,989	+48.000%
2026-07-24	5.0200	5.0686	5.0000	5.0200	+1.210%	279,124	+54.781%
2026-07-23	5.0200	5.0500	4.9350	4.9600	-1.392%	850,061	+56.653%
2026-07-22	5.1400	5.1700	4.9700	5.0300	-2.708%	650,302	+54.473%
2026-07-21	5.2000	5.2500	5.1700	5.1700	-1.336%	443,742	+50.290%
2026-07-20	5.2300	5.3100	5.1900	5.2400	+0.191%	488,626	+48.282%
2026-07-17	5.0800	5.2550	5.0800	5.2300	+1.553%	437,088	+48.566%
2026-07-16	5.1600	5.1910	5.0450	5.1500	0.000%	792,511	+50.874%
2026-07-15	5.1800	5.2300	5.0800	5.1500	-0.387%	670,468	+50.874%
2026-07-14	5.1700	5.2600	5.1200	5.1700	-0.958%	387,570	+50.290%
2026-07-13	5.1500	5.2850	5.1450	5.2200	+1.754%	725,639	+48.851%
2026-07-10	5.3000	5.3200	5.1300	5.1300	-2.471%	328,760	+51.462%
2026-07-09	5.1100	5.2600	5.0300	5.2600	+1.349%	580,442	+47.719%
2026-07-08	5.1900	5.2200	5.1300	5.1900	-1.143%	690,247	+49.711%
2026-07-07	5.2800	5.3400	5.2100	5.2500	0.000%	881,567	+48.000%
2026-07-06	5.0800	5.2800	5.0650	5.2500	+2.339%	1,149,996	+48.000%
2026-07-02	5.0400	5.2200	5.0050	5.1300	+2.191%	1,451,127	+51.462%
2026-07-01	5.0300	5.0900	4.9800	5.0200	-0.397%	2,188,955	+54.781%
2026-06-30	4.9400	5.0500	4.8500	5.0400	+0.398%	1,334,652	+54.167%
2026-06-29	5.1000	5.1400	4.9900	5.0200	-0.791%	1,113,413	+54.781%
2026-06-26	4.9000	5.0850	4.8520	5.0600	+3.055%	1,887,161	+53.557%
2026-06-25	4.8700	5.0100	4.8300	4.9100	+0.615%	1,452,404	+58.248%
2026-06-24	4.8900	4.9800	4.8450	4.8800	-0.813%	1,522,401	+59.221%
2026-06-23	4.9000	4.9850	4.8850	4.9200	+1.235%	1,485,994	+57.927%
2026-06-22	4.9050	5.0050	4.8234	4.8600	-1.818%	1,062,368	+59.877%
2026-06-18	4.9300	4.9800	4.8800	4.9500	+0.815%	1,192,030	+56.970%
2026-06-17	4.9400	5.0000	4.8800	4.9100	-1.207%	854,540	+58.248%
2026-06-16	4.9500	4.9950	4.8700	4.9700	+0.404%	1,046,623	+56.338%
2026-06-15	4.9400	5.0100	4.9300	4.9500	+0.202%	1,273,001	+56.970%
2026-06-12	4.9100	5.0050	4.8850	4.9400	+0.203%	1,080,924	+57.287%
2026-06-11	4.8100	4.9350	4.7650	4.9300	+1.860%	827,136	+57.606%
2026-06-10	4.8900	5.0000	4.8400	4.8400	-2.419%	1,126,000	+60.537%
2026-06-09	4.8000	4.9700	4.7950	4.9600	+2.479%	1,135,722	+56.653%
2026-06-08	4.8300	4.9350	4.8000	4.8400	+1.895%	1,142,672	+60.537%
2026-06-05	4.8100	4.8600	4.7331	4.7500	-1.247%	683,038	+63.579%
2026-06-04	4.8100	4.9100	4.8100	4.8100	+0.208%	614,963	+61.538%
2026-06-03	4.9500	4.9500	4.7750	4.8000	-3.421%	716,817	+61.875%
2026-06-02	4.9500	5.0000	4.9050	4.9700	-1.389%	955,106	+56.338%
2026-06-01	4.8200	5.0900	4.8200	5.0400	+3.279%	1,996,678	+54.167%
2026-05-29	4.7900	4.8900	4.7400	4.8800	+2.306%	1,983,642	+59.221%
2026-05-28	4.6600	4.8100	4.6500	4.7700	+2.802%	842,519	+62.893%
2026-05-27	4.7400	4.8050	4.6150	4.6400	-2.521%	814,452	+67.457%
2026-05-26	4.7500	4.8250	4.7100	4.7600	0.000%	806,197	+63.235%
2026-05-22	4.8000	4.8750	4.7500	4.7600	-0.833%	576,614	+63.235%
2026-05-21	4.8600	4.9300	4.7700	4.8000	-1.840%	763,598	+61.875%
2026-05-20	4.7700	4.9050	4.6900	4.8900	+1.875%	1,213,785	+58.896%
2026-05-19	4.8000	5.0150	4.7300	4.8000	+0.418%	2,256,535	+61.875%
2026-05-18	4.6100	4.8200	4.5500	4.7800	+3.688%	2,857,833	+62.552%
2026-05-15	4.5500	4.7000	4.4000	4.6100	-0.647%	1,297,722	+68.547%
2026-05-14	4.7600	4.8000	4.5000	4.6400	-3.132%	1,429,127	+67.457%
2026-05-13	4.7000	4.7900	4.5300	4.7900	+4.585%	1,616,459	+62.213%
2026-05-12	4.7100	4.7100	4.5500	4.5800	-2.137%	643,330	+69.651%
2026-05-11	4.7400	4.7950	4.6000	4.6800	-2.296%	949,914	+66.026%
2026-05-08	4.8500	4.8700	4.7500	4.7900	-0.828%	679,781	+62.213%
2026-05-07	4.8000	4.9150	4.8000	4.8300	+1.684%	575,548	+60.870%
2026-05-06	4.8200	4.8300	4.7000	4.7500	-1.452%	496,825	+63.579%
2026-05-05	4.8500	4.9100	4.7800	4.8200	-0.413%	681,359	+61.203%
2026-05-04	4.7300	4.8950	4.7300	4.8400	+1.895%	739,894	+60.537%
2026-05-01	4.6500	4.7800	4.6400	4.7500	+3.037%	1,169,441	+63.579%
2026-04-30	4.4400	4.6350	4.4400	4.6100	+4.299%	461,869	+68.547%
2026-04-29	4.4400	4.4773	4.3700	4.4200	-0.897%	549,634	+75.792%
2026-04-28	4.4700	4.5800	4.4538	4.4600	-0.224%	489,359	+74.215%
2026-04-27	4.4800	4.5300	4.4550	4.4700	+0.224%	459,176	+73.826%
2026-04-24	4.5000	4.5100	4.4150	4.4600	+0.677%	777,716	+74.215%
2026-04-23	4.5600	4.5750	4.3850	4.4300	-3.905%	499,118	+75.395%
2026-04-22	4.6400	4.6750	4.6000	4.6100	+0.217%	631,222	+68.547%
2026-04-21	4.6300	4.7300	4.5950	4.6000	-0.648%	603,503	+68.913%
2026-04-20	4.4700	4.6350	4.4601	4.6300	+3.812%	464,005	+67.819%
2026-04-17	4.5200	4.6350	4.4500	4.4600	-0.889%	603,650	+74.215%
2026-04-16	4.3500	4.5150	4.3100	4.5000	+5.882%	779,082	+72.667%
2026-04-15	4.2000	4.3100	4.1700	4.2500	+1.918%	2,086,934	+82.824%
2026-04-14	4.2200	4.3150	4.1650	4.1700	-0.477%	509,189	+86.331%
2026-04-13	3.9900	4.2000	3.9750	4.1900	+4.750%	539,377	+85.442%
2026-04-10	3.9700	4.0400	3.9400	4.0000	+0.756%	656,810	+94.250%
2026-04-09	4.0900	4.1600	3.9550	3.9700	-3.641%	561,650	+95.718%
2026-04-08	4.2100	4.2650	4.1000	4.1200	+0.733%	576,651	+88.592%
2026-04-07	4.0400	4.1350	4.0400	4.0900	+0.988%	603,371	+89.976%
2026-04-06	4.0500	4.0850	3.9950	4.0500	+0.496%	842,816	+91.852%
2026-04-02	3.9100	4.0700	3.8800	4.0300	+1.768%	381,508	+92.804%
2026-04-01	3.9400	4.0100	3.8900	3.9600	+1.020%	1,128,920	+96.212%
2026-03-31	3.8900	3.9650	3.8500	3.9200	+2.083%	732,149	+98.214%
2026-03-30	3.8000	3.9000	3.8000	3.8400	+1.319%	527,688	+102.344%
2026-03-27	3.8700	3.9250	3.7000	3.7900	-3.069%	756,926	+105.013%
2026-03-26	3.9800	4.0830	3.8900	3.9100	-2.736%	1,133,043	+98.721%
2026-03-25	4.0900	4.1100	3.9700	4.0200	-0.248%	655,403	+93.284%
2026-03-24	4.1400	4.1400	4.0000	4.0300	-3.819%	572,425	+92.804%
2026-03-23	4.1700	4.1950	4.0500	4.1900	+1.946%	738,128	+85.442%
2026-03-20	4.2200	4.2200	4.0600	4.1100	-3.294%	959,840	+89.051%
2026-03-19	4.2600	4.3100	4.1600	4.2500	-1.392%	614,136	+82.824%
2026-03-18	4.2500	4.3300	4.2500	4.3100	+0.233%	1,353,633	+80.278%
2026-03-17	4.2700	4.4000	4.2600	4.3000	+1.415%	721,641	+80.698%
2026-03-16	4.2100	4.2650	4.1400	4.2400	+1.435%	727,721	+83.255%
2026-03-13	4.1400	4.1850	4.0700	4.1800	+1.456%	654,563	+85.885%
2026-03-12	4.3300	4.4100	4.1050	4.1200	-5.505%	539,479	+88.592%
2026-03-11	4.4600	4.5100	4.3050	4.3600	-2.022%	603,749	+78.211%
2026-03-10	4.4600	4.5000	4.3250	4.4500	-0.224%	817,505	+74.607%
2026-03-09	4.4100	4.4700	4.2750	4.4600	-0.446%	906,722	+74.215%
2026-03-06	4.4100	4.5650	4.3800	4.4800	+0.224%	1,122,347	+73.438%
2026-03-05	4.4300	4.5400	4.3050	4.4700	+1.131%	1,195,679	+73.826%
2026-03-04	4.8800	4.9000	4.4100	4.4200	-6.157%	1,859,287	+75.792%
2026-03-03	4.5400	4.7600	4.5400	4.7100	+1.948%	1,040,060	+64.968%
2026-03-02	4.3800	4.6300	4.3600	4.6200	+3.820%	814,909	+68.182%
2026-02-27	4.4600	4.5350	4.4250	4.4500	-2.412%	880,256	+74.607%
2026-02-26	4.5500	4.6400	4.5350	4.5600	+1.333%	870,159	+70.395%
2026-02-25	4.4500	4.5400	4.4200	4.5000	+1.810%	687,289	+72.667%
2026-02-24	4.3100	4.5000	4.3100	4.4200	+2.315%	564,663	+75.792%
2026-02-23	4.4400	4.4400	4.2918	4.3200	-3.786%	456,945	+79.861%
2026-02-20	4.4800	4.6400	4.4650	4.4900	-0.222%	646,217	+73.051%
2026-02-19	4.5000	4.5500	4.4400	4.5000	-0.662%	719,103	+72.667%
2026-02-18	4.4600	4.5600	4.4100	4.5300	+2.257%	413,645	+71.523%
2026-02-17	4.4700	4.4750	4.3850	4.4300	-1.336%	444,907	+75.395%
2026-02-13	4.4200	4.5300	4.3900	4.4900	+2.045%	486,161	+73.051%
2026-02-12	4.4700	4.5000	4.3300	4.4000	-0.227%	499,501	+76.591%
2026-02-11	4.5200	4.5250	4.3900	4.4100	-2.217%	350,110	+76.190%
2026-02-10	4.5100	4.5700	4.4950	4.5100	+0.445%	401,420	+72.284%
2026-02-09	4.2900	4.5050	4.2600	4.4900	+4.662%	535,425	+73.051%
2026-02-06	4.2000	4.3000	4.1400	4.2900	+3.623%	793,687	+81.119%
2026-02-05	4.2500	4.3500	4.1300	4.1400	-3.721%	999,776	+87.681%
2026-02-04	4.2400	4.3550	4.1700	4.3000	+0.939%	878,457	+80.698%
2026-02-03	4.2600	4.3050	4.1700	4.2600	-0.930%	1,409,982	+82.394%
2026-02-02	4.2800	4.3900	4.2800	4.3000	+0.939%	430,003	+80.698%
2026-01-30	4.3100	4.3450	4.2300	4.2600	-1.843%	577,368	+82.394%
2026-01-29	4.4800	4.4800	4.3150	4.3400	-2.908%	486,124	+79.032%
2026-01-28	4.5300	4.5600	4.4550	4.4700	-0.445%	484,897	+73.826%
2026-01-27	4.6000	4.6000	4.4800	4.4900	-2.391%	578,232	+73.051%
2026-01-26	4.5200	4.6350	4.5200	4.6000	+1.996%	491,870	+68.913%
2026-01-23	4.5500	4.5700	4.5050	4.5100	-0.661%	333,078	+72.284%
2026-01-22	4.5400	4.6100	4.5200	4.5400	+1.114%	381,343	+71.145%
2026-01-21	4.5200	4.5680	4.4250	4.4900	-0.664%	499,832	+73.051%
2026-01-20	4.4900	4.6300	4.4900	4.5200	-2.586%	408,094	+71.903%
2026-01-16	4.7300	4.7300	4.6250	4.6400	-1.903%	612,625	+67.457%
2026-01-15	4.7100	4.7400	4.6400	4.7300	+0.638%	482,546	+64.271%
2026-01-14	4.7600	4.7700	4.6800	4.7000	-1.674%	271,076	+65.319%
2026-01-13	4.9400	4.9600	4.7550	4.7800	-2.846%	326,599	+62.552%
2026-01-12	4.8400	4.9600	4.8350	4.9200	+1.443%	325,446	+57.927%
2026-01-09	4.9900	5.0200	4.8400	4.8500	-2.414%	261,402	+60.206%
2026-01-08	5.0000	5.0300	4.9150	4.9700	-0.798%	420,227	+56.338%
2026-01-07	4.9100	5.0100	4.8700	5.0100	+2.037%	1,471,312	+55.090%
2026-01-06	4.8600	4.9300	4.8400	4.9100	+1.656%	374,786	+58.248%
2026-01-05	4.8000	4.9700	4.8000	4.8300	+0.416%	385,205	+60.870%
2026-01-02	5.0100	5.0200	4.7600	4.8100	-3.219%	422,339	+61.538%
2025-12-31	4.9500	5.0000	4.9120	4.9700	0.000%	408,892	+56.338%
2025-12-30	5.0100	5.0500	4.9700	4.9700	-0.996%	264,679	+56.338%
2025-12-29	4.9800	5.0700	4.9800	5.0200	+0.200%	543,844	+54.781%
2025-12-26	4.9700	5.0100	4.9300	5.0100	+0.200%	380,840	+55.090%
2025-12-24	4.9700	5.0200	4.9550	5.0000	+0.806%	150,937	+55.400%
2025-12-23	4.9900	5.0250	4.9300	4.9600	-1.195%	229,034	+56.653%
2025-12-22	4.9000	5.0200	4.9000	5.0200	+2.240%	534,391	+54.781%
2025-12-19	5.0000	5.0627	4.8650	4.9100	-1.996%	383,362	+58.248%
2025-12-18	4.8800	5.0450	4.8800	5.0100	+3.727%	628,348	+55.090%
2025-12-17	4.8500	4.9350	4.8300	4.8300	-1.227%	448,904	+60.870%
2025-12-16	4.8200	4.8900	4.8000	4.8900	+1.242%	263,323	+58.896%
2025-12-15	4.9300	4.9500	4.8300	4.8300	-1.829%	330,527	+60.870%
2025-12-12	5.0000	5.0150	4.9100	4.9200	-1.403%	347,892	+57.927%
2025-12-11	5.0000	5.0400	4.9500	4.9900	-0.200%	453,660	+55.711%
2025-12-10	5.0100	5.0550	4.9900	5.0000	-0.990%	308,428	+55.400%
2025-12-09	4.9400	5.0900	4.9400	5.0500	+1.406%	927,320	+53.861%
2025-12-08	4.9100	4.9900	4.9100	4.9800	+1.426%	680,504	+56.024%
2025-12-05	4.8300	4.9500	4.8100	4.9100	+2.079%	700,534	+58.248%
2025-12-04	4.8100	4.8450	4.7700	4.8100	0.000%	463,797	+61.538%
2025-12-03	4.8600	4.8798	4.7650	4.8100	-0.825%	543,064	+61.538%
2025-12-02	4.8700	4.8950	4.8150	4.8500	+0.622%	453,280	+60.206%
2025-12-01	4.8700	4.9300	4.8200	4.8200	-2.429%	640,853	+61.203%
2025-11-28	4.8800	4.9650	4.8800	4.9400	+1.022%	384,273	+57.287%
2025-11-26	4.9100	4.9400	4.8900	4.8900	-0.811%	347,213	+58.896%
2025-11-25	4.8200	4.9464	4.8200	4.9300	+3.571%	723,472	+57.606%
2025-11-24	4.8100	4.8503	4.7250	4.7600	-1.040%	733,194	+63.235%
2025-11-21	4.7000	4.8400	4.5700	4.8100	+3.888%	625,511	+61.538%
2025-11-20	4.7500	4.8450	4.6200	4.6300	-1.279%	536,177	+67.819%
2025-11-19	4.7500	4.8050	4.6600	4.6900	-0.846%	424,171	+65.672%
2025-11-18	4.6500	4.7950	4.5909	4.7300	0.000%	430,104	+64.271%
2025-11-17	4.5200	4.7950	4.5100	4.7300	+5.111%	1,166,293	+64.271%
2025-11-14	4.6100	5.0000	4.4625	4.5000	-9.820%	2,964,356	+72.667%
2025-11-13	5.0100	5.0850	4.9522	4.9900	-1.772%	582,075	+55.711%
2025-11-12	5.1000	5.2100	4.8000	5.0800	+1.397%	721,101	+52.953%
2025-11-11	4.8300	5.0300	4.8300	5.0100	+4.158%	1,224,633	+55.090%
2025-11-10	4.8200	4.8799	4.7900	4.8100	+0.628%	525,741	+61.538%
2025-11-07	4.6300	4.7900	4.6300	4.7800	+2.575%	423,123	+62.552%
2025-11-06	4.6500	4.6750	4.5800	4.6600	-0.640%	357,148	+66.738%
2025-11-05	4.6800	4.7094	4.6550	4.6900	+0.214%	266,884	+65.672%
2025-11-04	4.6900	4.7350	4.6500	4.6800	-1.681%	474,394	+66.026%
2025-11-03	4.7200	4.8000	4.7000	4.7600	+0.634%	484,902	+63.235%
2025-10-31	4.7300	4.7899	4.6800	4.7300	0.000%	308,526	+64.271%
2025-10-30	4.7000	4.8100	4.6900	4.7300	-0.421%	318,573	+64.271%
2025-10-29	4.8700	4.8800	4.7200	4.7500	-2.664%	326,749	+63.579%
2025-10-28	4.8600	4.9600	4.8600	4.8800	-0.813%	534,281	+59.221%
2025-10-27	4.9900	4.9900	4.8700	4.9200	0.000%	450,413	+57.927%
2025-10-24	4.8400	4.9900	4.8400	4.9200	+2.075%	720,605	+57.927%
2025-10-23	4.7900	4.8600	4.7600	4.8200	+0.208%	394,677	+61.203%
2025-10-22	4.9000	4.9000	4.7500	4.8100	+0.208%	433,686	+61.538%
2025-10-21	4.6800	4.8200	4.6700	4.8000	+2.345%	525,704	+61.875%
2025-10-20	4.6900	4.7200	4.6600	4.6900	+1.296%	337,839	+65.672%
2025-10-17	4.6100	4.7000	4.6000	4.6300	-0.430%	312,794	+67.819%
2025-10-16	4.6900	4.7050	4.6000	4.6500	-0.428%	364,350	+67.097%
2025-10-15	4.7000	4.7200	4.6500	4.6700	0.000%	275,296	+66.381%
2025-10-14	4.5900	4.7250	4.5650	4.6700	+0.647%	327,716	+66.381%
2025-10-13	4.5600	4.6900	4.5450	4.6400	+2.882%	303,795	+67.457%
2025-10-10	4.6500	4.7000	4.4850	4.5100	-3.011%	322,731	+72.284%
2025-10-09	4.6800	4.7100	4.6200	4.6500	-0.215%	328,296	+67.097%
2025-10-08	4.6100	4.7050	4.6100	4.6600	+1.304%	336,412	+66.738%
2025-10-07	4.6900	4.6900	4.5700	4.6000	-1.288%	265,262	+68.913%
2025-10-06	4.7000	4.7000	4.6100	4.6600	-1.480%	520,163	+66.738%
2025-10-03	4.7400	4.7900	4.6700	4.7300	+0.425%	347,054	+64.271%
2025-10-02	4.6500	4.7250	4.6500	4.7100	+1.290%	260,290	+64.968%
2025-10-01	4.6600	4.7500	4.6150	4.6500	-0.641%	351,216	+67.097%
2025-09-30	4.7700	4.7700	4.6300	4.6800	-1.474%	351,692	+66.026%
2025-09-29	4.7400	4.7900	4.7300	4.7500	+0.211%	367,451	+63.579%
2025-09-26	4.7000	4.7550	4.6800	4.7400	+0.637%	295,071	+63.924%
2025-09-25	4.7600	4.7800	4.6850	4.7100	-2.484%	335,270	+64.968%
2025-09-24	4.7700	4.8400	4.7000	4.8300	+2.331%	372,043	+60.870%
2025-09-23	4.7300	4.8150	4.6950	4.7200	-0.422%	350,706	+64.619%
2025-09-22	4.7600	4.8044	4.6600	4.7400	-0.629%	443,993	+63.924%
2025-09-19	4.7600	4.7700	4.6450	4.7700	+0.846%	1,511,469	+62.893%
2025-09-18	4.6000	4.7800	4.5800	4.7300	+3.275%	971,949	+64.271%
2025-09-17	4.5300	4.6850	4.5250	4.5800	+2.232%	868,036	+69.651%
2025-09-16	4.5400	4.5900	4.4750	4.4800	-1.754%	388,810	+73.438%
2025-09-15	4.6300	4.6500	4.4300	4.5600	-0.870%	940,121	+70.395%
2025-09-12	4.6400	4.6900	4.6000	4.6000	-1.499%	337,429	+68.913%
2025-09-11	4.5800	4.6900	4.5800	4.6700	+2.412%	268,211	+66.381%
2025-09-10	4.7600	4.7700	4.5150	4.5600	-4.403%	431,544	+70.395%
2025-09-09	4.7000	4.8000	4.7000	4.7700	+1.274%	552,482	+62.893%
2025-09-08	4.6300	4.7650	4.4600	4.7100	+1.728%	597,539	+64.968%
2025-09-05	4.6200	4.6851	4.5800	4.6300	+1.313%	290,635	+67.819%
2025-09-04	4.5500	4.5850	4.4700	4.5700	+0.661%	373,451	+70.022%
2025-09-03	4.7100	4.7400	4.5100	4.5400	-3.814%	429,291	+71.145%
2025-09-02	4.7000	4.8100	4.6500	4.7200	-1.048%	1,042,929	+64.619%
2025-08-29	4.7800	4.8250	4.7300	4.7700	-0.209%	470,560	+62.893%
2025-08-28	4.6400	4.8100	4.6400	4.7800	+2.796%	648,027	+62.552%
2025-08-27	4.5400	4.6600	4.5300	4.6500	+1.974%	612,571	+67.097%
2025-08-26	4.5800	4.6700	4.5400	4.5600	-0.654%	820,716	+70.395%
2025-08-25	4.5300	4.6390	4.5250	4.5900	+0.218%	665,751	+69.281%
2025-08-22	4.3700	4.5800	4.3700	4.5800	+5.287%	652,181	+69.651%
2025-08-21	4.1100	4.4100	4.0300	4.3500	+4.567%	3,253,240	+78.621%
2025-08-20	4.2600	4.3222	4.0100	4.1600	-6.726%	2,957,773	+86.779%
2025-08-19	4.4800	4.5800	4.3400	4.4600	+0.677%	1,510,147	+74.215%
2025-08-18	4.7500	4.8000	4.4200	4.4300	-15.779%	2,855,472	+75.395%
2025-08-15	5.1300	5.2850	5.1257	5.2600	+2.935%	491,256	+47.719%
2025-08-14	5.1200	5.1700	5.0100	5.1100	-1.541%	375,820	+52.055%
2025-08-13	5.1500	5.2600	5.0900	5.1900	+1.170%	357,390	+49.711%
2025-08-12	5.0400	5.1500	5.0000	5.1300	+1.584%	554,054	+51.462%
2025-08-11	5.0600	5.1614	5.0000	5.0500	+0.598%	448,450	+53.861%
2025-08-08	5.1000	5.1702	5.0150	5.0200	-1.375%	258,974	+54.781%
2025-08-07	5.2400	5.2463	5.0450	5.0900	-2.115%	298,029	+52.652%
2025-08-06	5.2000	5.2500	5.1500	5.2000	+1.167%	298,883	+49.423%
2025-08-05	5.0900	5.2700	5.0700	5.1400	+0.982%	557,483	+51.167%
2025-08-04	5.0000	5.1000	4.9850	5.0900	+3.245%	454,071	+52.652%
2025-08-01	5.0000	5.0169	4.8850	4.9300	-3.333%	525,201	+57.606%
2025-07-31	5.2000	5.2050	5.0700	5.1000	-0.971%	359,029	+52.353%
2025-07-30	5.2200	5.2300	5.1000	5.1500	-1.718%	556,090	+50.874%
2025-07-29	5.4500	5.4900	5.2200	5.2400	-2.963%	261,243	+48.282%
2025-07-28	5.4600	5.4600	5.3400	5.4000	-0.185%	421,358	+43.889%
2025-07-25	5.4200	5.4750	5.3950	5.4100	0.000%	223,227	+43.623%
2025-07-24	5.4200	5.4500	5.4100	5.4100	-0.368%	253,683	+43.623%
2025-07-23	5.6300	5.6500	5.4100	5.4300	-3.209%	598,902	+43.094%
2025-07-22	5.5800	5.6800	5.5400	5.6100	+0.179%	642,474	+38.503%
2025-07-21	5.3400	5.6050	5.3200	5.6000	+5.066%	847,863	+38.750%
2025-07-18	5.3000	5.3500	5.2500	5.3300	+0.947%	404,358	+45.779%
2025-07-17	5.1500	5.2850	5.1480	5.2800	+2.524%	422,397	+47.159%
2025-07-16	5.1000	5.1500	5.0700	5.1500	+1.779%	298,308	+50.874%
2025-07-15	5.1300	5.1400	5.0550	5.0600	-0.589%	306,726	+53.557%
2025-07-14	5.0200	5.1500	4.9800	5.0900	+1.597%	339,030	+52.652%
2025-07-11	5.1700	5.1700	4.9600	5.0100	-3.282%	459,613	+55.090%
2025-07-10	5.2500	5.2700	5.1550	5.1800	-0.956%	341,089	+50.000%
2025-07-09	5.1900	5.2450	5.1600	5.2300	+0.965%	448,942	+48.566%
2025-07-08	5.1500	5.2050	5.1500	5.1800	+0.583%	295,914	+50.000%
2025-07-07	5.2700	5.2850	5.1350	5.1500	-3.195%	298,702	+50.874%
2025-07-03	5.1100	5.3750	5.1100	5.3200	+4.724%	429,715	+46.053%
2025-07-02	5.1000	5.1300	5.0200	5.0800	+0.197%	597,805	+52.953%
2025-07-01	5.0100	5.1150	4.9900	5.0700	+1.603%	490,795	+53.254%
2025-06-30	5.0300	5.0750	4.9800	4.9900	+0.402%	360,931	+55.711%
2025-06-27	4.9500	5.0300	4.8912	4.9700	+0.811%	350,586	+56.338%
2025-06-26	4.8900	4.9500	4.8200	4.9300	+0.818%	585,612	+57.606%
2025-06-25	5.0900	5.1000	4.8750	4.8900	-3.550%	676,756	+58.896%
2025-06-24	5.0000	5.0700	4.9650	5.0700	+2.012%	511,822	+53.254%
2025-06-23	4.9300	5.0450	4.8500	4.9700	+0.404%	456,969	+56.338%
2025-06-20	5.0000	5.1200	4.9300	4.9500	-0.202%	740,283	+56.970%
2025-06-18	4.8500	4.9950	4.8200	4.9600	+2.268%	612,461	+56.653%
2025-06-17	4.8300	4.9450	4.8300	4.8500	-0.206%	383,176	+60.206%
2025-06-16	4.7400	4.8600	4.7100	4.8600	+3.185%	702,618	+59.877%
2025-06-13	4.8200	4.8650	4.6950	4.7100	-3.878%	393,738	+64.968%
2025-06-12	4.9900	5.0200	4.8900	4.9000	-2.390%	555,500	+58.571%
2025-06-11	5.1100	5.1700	4.9900	5.0200	-1.569%	438,664	+54.781%
2025-06-10	5.2000	5.2000	5.1000	5.1000	-1.354%	341,565	+52.353%
2025-06-09	5.1400	5.2150	5.0800	5.1700	+0.780%	911,389	+50.290%
2025-06-06	5.1700	5.2700	5.0850	5.1300	0.000%	994,601	+51.462%
2025-06-05	5.1400	5.2850	5.1050	5.1300	+0.588%	627,439	+51.462%
2025-06-04	5.0500	5.1700	5.0500	5.1000	+0.394%	425,379	+52.353%
2025-06-03	5.0300	5.0900	5.0100	5.0800	+1.397%	347,993	+52.953%
2025-06-02	4.9900	5.1100	4.9650	5.0100	0.000%	559,904	+55.090%
2025-05-30	4.9900	5.0900	4.9700	5.0100	+0.200%	523,264	+55.090%
2025-05-29	5.0000	5.1300	4.9700	5.0000	+0.604%	513,815	+55.400%
2025-05-28	4.9900	5.0400	4.9200	4.9700	-0.401%	373,786	+56.338%
2025-05-27	4.8700	5.0250	4.8700	4.9900	+2.887%	728,678	+55.711%
2025-05-23	4.9300	5.0000	4.8400	4.8500	-3.000%	553,916	+60.206%
2025-05-22	4.9000	5.0300	4.8700	5.0000	+2.041%	388,325	+55.400%
2025-05-21	4.9200	5.0500	4.8800	4.9000	-3.353%	1,045,283	+58.571%
2025-05-20	5.0000	5.1850	4.9900	5.0700	+1.400%	506,323	+53.254%
2025-05-19	4.8400	5.1000	4.8400	5.0000	+1.215%	570,194	+55.400%
2025-05-16	4.8000	5.0300	4.7850	4.9400	-1.594%	553,185	+57.287%
2025-05-15	5.2900	5.4100	5.0000	5.0200	-5.816%	436,092	+54.781%
2025-05-14	4.6300	5.3400	4.6300	5.3300	+7.895%	959,382	+45.779%
2025-05-13	4.8300	4.9500	4.8005	4.9400	+2.066%	588,748	+57.287%
2025-05-12	4.9500	4.9500	4.7300	4.8400	+0.415%	465,460	+60.537%
2025-05-09	4.8200	4.8999	4.8050	4.8200	+0.208%	223,389	+61.203%
2025-05-08	4.7800	4.8700	4.7500	4.8100	+1.691%	255,406	+61.538%
2025-05-07	4.7100	4.7550	4.6700	4.7300	+1.940%	230,232	+64.271%
2025-05-06	4.5900	4.6850	4.5800	4.6400	-0.429%	210,490	+67.457%
2025-05-05	4.6100	4.7200	4.5400	4.6600	+0.215%	356,014	+66.738%
2025-05-02	4.6800	4.7200	4.6150	4.6500	+0.868%	341,066	+67.097%
2025-05-01	4.6100	4.6600	4.5550	4.6100	+0.436%	469,365	+68.547%
2025-04-30	4.5400	4.6200	4.5000	4.5900	-1.290%	320,190	+69.281%
2025-04-29	4.5700	4.6800	4.5700	4.6500	+0.868%	310,050	+67.097%
2025-04-28	4.6500	4.7050	4.5900	4.6100	-1.285%	311,758	+68.547%
2025-04-25	4.6500	4.7450	4.6010	4.6700	-0.214%	271,769	+66.381%
2025-04-24	4.5700	4.7000	4.5700	4.6800	+3.311%	280,570	+66.026%
2025-04-23	4.5800	4.6800	4.5300	4.5300	+0.443%	261,226	+71.523%
2025-04-22	4.4400	4.5450	4.4300	4.5100	+2.500%	244,197	+72.284%
2025-04-21	4.4200	4.5200	4.3750	4.4000	-1.345%	285,957	+76.591%
2025-04-17	4.4200	4.5250	4.3990	4.4600	+0.677%	332,648	+74.215%
2025-04-16	4.4000	4.5150	4.3800	4.4300	+0.226%	313,392	+75.395%
2025-04-15	4.4000	4.4750	4.3950	4.4200	+0.227%	307,297	+75.792%
2025-04-14	4.4900	4.5100	4.3600	4.4100	+0.227%	347,872	+76.190%
2025-04-11	4.2400	4.4300	4.1800	4.4000	+3.044%	367,367	+76.591%
2025-04-10	4.3900	4.4200	4.2000	4.2700	-5.111%	470,195	+81.967%
2025-04-09	4.0600	4.5200	4.0200	4.5000	+10.294%	588,989	+72.667%
2025-04-08	4.2700	4.3100	4.0200	4.0800	-1.211%	649,596	+90.441%
2025-04-07	4.0000	4.2800	3.9400	4.1300	-1.900%	768,107	+88.136%

.dark-mode .H5vqd1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H5vqd1{ color: #333333; background-color: white; border: 2px solid #333333; }RSKDRiskified Ltd.stock NYSE

RSKD
Riskified Ltd.
stock NYSE