Riskified Ltd. Class A Ordinary Shares (RSKD)
4.5800
+0.2300 (5.29%)
NYSE · Last Trade: Aug 24th, 2:07 AM EDT
Historical Prices For Riskified Ltd. Class A Ordinary Shares (RSKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/22/2025 | 4.37 | 4.58 | 4.37 | 4.58 | 652,181 | 4.58 |
| 8/21/2025 | 4.11 | 4.41 | 4.03 | 4.35 | 3,253,241 | 4.35 |
| 8/20/2025 | 4.26 | 4.32 | 4.01 | 4.16 | 2,951,119 | 4.16 |
| 8/19/2025 | 4.48 | 4.58 | 4.34 | 4.46 | 1,510,137 | 4.46 |
| 8/18/2025 | 4.75 | 4.80 | 4.42 | 4.43 | 2,853,422 | 4.43 |
| 8/15/2025 | 5.13 | 5.29 | 5.13 | 5.26 | 491,256 | 5.26 |
| 8/14/2025 | 5.12 | 5.17 | 5.01 | 5.11 | 375,820 | 5.11 |
| 8/13/2025 | 5.15 | 5.26 | 5.09 | 5.19 | 357,380 | 5.19 |
| 8/12/2025 | 5.04 | 5.15 | 5.00 | 5.13 | 554,054 | 5.13 |
| 8/11/2025 | 5.06 | 5.16 | 5.00 | 5.05 | 448,350 | 5.05 |
| 8/08/2025 | 5.10 | 5.17 | 5.01 | 5.02 | 258,974 | 5.02 |
| 8/07/2025 | 5.24 | 5.25 | 5.04 | 5.09 | 298,020 | 5.09 |
| 8/06/2025 | 5.20 | 5.25 | 5.15 | 5.20 | 298,883 | 5.20 |
| 8/05/2025 | 5.09 | 5.27 | 5.07 | 5.14 | 557,433 | 5.14 |
| 8/04/2025 | 5.00 | 5.10 | 4.99 | 5.09 | 454,071 | 5.09 |
| 8/01/2025 | 5.00 | 5.02 | 4.88 | 4.93 | 525,201 | 4.93 |
| 7/31/2025 | 5.20 | 5.21 | 5.07 | 5.10 | 359,009 | 5.10 |
| 7/30/2025 | 5.22 | 5.23 | 5.10 | 5.15 | 556,090 | 5.15 |
| 7/29/2025 | 5.45 | 5.49 | 5.22 | 5.24 | 261,242 | 5.24 |
| 7/28/2025 | 5.46 | 5.46 | 5.34 | 5.40 | 421,353 | 5.40 |
| 7/25/2025 | 5.42 | 5.47 | 5.39 | 5.41 | 223,227 | 5.41 |
| 7/24/2025 | 5.42 | 5.45 | 5.41 | 5.41 | 253,682 | 5.41 |
| 7/23/2025 | 5.63 | 5.65 | 5.41 | 5.43 | 598,902 | 5.43 |
| 7/22/2025 | 5.58 | 5.68 | 5.54 | 5.61 | 642,274 | 5.61 |
| 7/21/2025 | 5.34 | 5.61 | 5.32 | 5.60 | 847,862 | 5.60 |
| 7/18/2025 | 5.30 | 5.35 | 5.25 | 5.33 | 404,358 | 5.33 |
| 7/17/2025 | 5.15 | 5.29 | 5.15 | 5.28 | 422,297 | 5.28 |
| 7/16/2025 | 5.10 | 5.15 | 5.07 | 5.15 | 298,228 | 5.15 |
| 7/15/2025 | 5.13 | 5.14 | 5.05 | 5.06 | 306,426 | 5.06 |
| 7/14/2025 | 5.02 | 5.15 | 4.98 | 5.09 | 339,030 | 5.09 |
| 7/11/2025 | 5.17 | 5.17 | 4.96 | 5.01 | 459,613 | 5.01 |
| 7/10/2025 | 5.25 | 5.27 | 5.16 | 5.18 | 341,089 | 5.18 |
| 7/09/2025 | 5.19 | 5.25 | 5.16 | 5.23 | 448,935 | 5.23 |
| 7/08/2025 | 5.15 | 5.21 | 5.15 | 5.18 | 295,914 | 5.18 |
| 7/07/2025 | 5.27 | 5.29 | 5.13 | 5.15 | 298,696 | 5.15 |
| 7/03/2025 | 5.11 | 5.38 | 5.11 | 5.32 | 429,715 | 5.32 |
| 7/02/2025 | 5.10 | 5.13 | 5.02 | 5.08 | 597,775 | 5.08 |
| 7/01/2025 | 5.01 | 5.12 | 4.99 | 5.07 | 490,795 | 5.07 |
| 6/30/2025 | 5.03 | 5.08 | 4.98 | 4.99 | 360,931 | 4.99 |
| 6/27/2025 | 4.95 | 5.03 | 4.89 | 4.97 | 350,586 | 4.97 |
| 6/26/2025 | 4.89 | 4.95 | 4.82 | 4.93 | 585,612 | 4.93 |
| 6/25/2025 | 5.09 | 5.10 | 4.88 | 4.89 | 676,656 | 4.89 |
| 6/24/2025 | 5.00 | 5.07 | 4.96 | 5.07 | 511,822 | 5.07 |
| 6/23/2025 | 4.93 | 5.04 | 4.85 | 4.97 | 456,969 | 4.97 |
| 6/20/2025 | 5.00 | 5.12 | 4.93 | 4.95 | 740,283 | 4.95 |
| 6/18/2025 | 4.85 | 5.00 | 4.82 | 4.96 | 612,461 | 4.96 |
| 6/17/2025 | 4.83 | 4.95 | 4.83 | 4.85 | 383,176 | 4.85 |
| 6/16/2025 | 4.74 | 4.86 | 4.71 | 4.86 | 702,567 | 4.86 |
| 6/13/2025 | 4.82 | 4.87 | 4.70 | 4.71 | 393,738 | 4.71 |
| 6/12/2025 | 4.99 | 5.02 | 4.89 | 4.90 | 555,482 | 4.90 |
| 6/11/2025 | 5.11 | 5.17 | 5.00 | 5.02 | 438,664 | 5.02 |
| 6/10/2025 | 5.20 | 5.20 | 5.10 | 5.10 | 341,565 | 5.10 |
| 6/09/2025 | 5.14 | 5.21 | 5.08 | 5.17 | 911,239 | 5.17 |
| 6/06/2025 | 5.17 | 5.27 | 5.08 | 5.13 | 994,601 | 5.13 |
| 6/05/2025 | 5.14 | 5.29 | 5.11 | 5.13 | 627,439 | 5.13 |
| 6/04/2025 | 5.05 | 5.17 | 5.05 | 5.10 | 425,379 | 5.10 |
| 6/03/2025 | 5.03 | 5.09 | 5.01 | 5.08 | 347,993 | 5.08 |
| 6/02/2025 | 4.99 | 5.11 | 4.96 | 5.01 | 559,872 | 5.01 |
| 5/30/2025 | 4.99 | 5.09 | 4.97 | 5.01 | 523,264 | 5.01 |
| 5/29/2025 | 5.00 | 5.13 | 4.97 | 5.00 | 513,801 | 5.00 |
| 5/28/2025 | 4.99 | 5.04 | 4.92 | 4.97 | 373,786 | 4.97 |
| 5/27/2025 | 4.87 | 5.03 | 4.87 | 4.99 | 728,678 | 4.99 |