-
5 DAY PERFORMANCE
-0.83% -
1 MONTH PERFORMANCE
-4.78% -
3 MONTH PERFORMANCE
-25.20% -
6 MONTH PERFORMANCE
-11.65% -
YEAR-TO-DATE PERFORMANCE
+2.14% -
1 YEAR PERFORMANCE
+6.70%
Riskified Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.79 | $4.77 (-0.42%) | $4.85 | $4.74 | 256,396 | $828.49 M |
| 09/26/2024 | $4.79 | $4.76 (-0.63%) | $4.83 | $4.72 | 508,340 | $826.75 M |
| 09/25/2024 | $4.77 | $4.70 (-1.47%) | $4.81 | $4.69 | 348,100 | $816.33 M |
| 09/24/2024 | $4.78 | $4.82 (0.84%) | $4.82 | $4.70 | 343,400 | $837.18 M |
| 09/23/2024 | $4.87 | $4.75 (-2.46%) | $4.90 | $4.74 | 580,900 | $825.02 M |
| 09/20/2024 | $4.84 | $4.86 (0.41%) | $4.92 | $4.78 | 453,123 | $844.12 M |
| 09/19/2024 | $4.84 | $4.83 (-0.21%) | $4.85 | $4.74 | 397,500 | $838.91 M |
| 09/18/2024 | $4.70 | $4.71 (0.21%) | $4.82 | $4.68 | 560,700 | $818.07 M |
| 09/17/2024 | $4.61 | $4.70 (1.95%) | $4.73 | $4.61 | 533,008 | $816.33 M |
| 09/16/2024 | $4.70 | $4.62 (-1.7%) | $4.71 | $4.55 | 574,400 | $802.44 M |
| 09/13/2024 | $4.68 | $4.70 (0.43%) | $4.84 | $4.68 | 728,108 | $816.33 M |
| 09/12/2024 | $4.57 | $4.64 (1.53%) | $4.75 | $4.54 | 551,200 | $805.91 M |
| 09/11/2024 | $4.64 | $4.58 (-1.29%) | $4.76 | $4.50 | 681,025 | $795.49 M |
| 09/10/2024 | $4.77 | $4.65 (-2.52%) | $4.80 | $4.52 | 1.17 M | $807.65 M |
| 09/09/2024 | $4.79 | $4.79 (0%) | $4.86 | $4.76 | 615,440 | $831.96 M |
| 09/06/2024 | $4.89 | $4.78 (-2.25%) | $4.97 | $4.76 | 574,240 | $830.23 M |
| 09/05/2024 | $4.95 | $4.89 (-1.21%) | $5.09 | $4.87 | 841,035 | $849.33 M |
| 09/04/2024 | $4.96 | $4.98 (0.4%) | $5.15 | $4.95 | 688,344 | $864.97 M |
| 09/03/2024 | $5.12 | $4.99 (-2.54%) | $5.23 | $4.95 | 925,551 | $866.70 M |
| 08/30/2024 | $5.02 | $5.18 (3.19%) | $5.19 | $5.01 | 913,118 | $899.70 M |
| 08/29/2024 | $4.84 | $5.02 (3.72%) | $5.16 | $4.81 | 912,300 | $871.91 M |
| 08/28/2024 | $4.91 | $4.92 (0.2%) | $5.05 | $4.89 | 629,100 | $854.54 M |
| 08/27/2024 | $4.84 | $4.93 (1.86%) | $4.95 | $4.84 | 458,329 | $856.28 M |
| 08/26/2024 | $4.85 | $4.91 (1.24%) | $5.00 | $4.82 | 503,228 | $852.81 M |
| 08/23/2024 | $4.76 | $4.87 (2.31%) | $4.93 | $4.76 | 567,991 | $845.86 M |
| 08/22/2024 | $4.76 | $4.75 (-0.21%) | $4.83 | $4.74 | 601,200 | $825.02 M |
| 08/21/2024 | $4.74 | $4.77 (0.63%) | $4.82 | $4.74 | 573,046 | $828.49 M |
| 08/20/2024 | $4.80 | $4.76 (-0.83%) | $4.86 | $4.68 | 859,100 | $826.75 M |
| 08/19/2024 | $4.66 | $4.76 (2.15%) | $4.82 | $4.66 | 1.09 M | $826.75 M |
| 08/16/2024 | $4.62 | $4.66 (0.87%) | $4.70 | $4.58 | 1.09 M | $809.39 M |
| 08/15/2024 | $4.62 | $4.65 (0.65%) | $4.78 | $4.54 | 2.36 M | $807.65 M |
| 08/14/2024 | $5.50 | $4.60 (-16.36%) | $5.71 | $4.59 | 2.71 M | $798.96 M |
| 08/13/2024 | $5.94 | $5.96 (0.34%) | $6.05 | $5.94 | 1.49 M | $1.04 B |
| 08/12/2024 | $5.89 | $5.91 (0.34%) | $6.03 | $5.89 | 452,400 | $1.05 B |
| 08/09/2024 | $5.91 | $5.91 (0%) | $5.94 | $5.86 | 464,800 | $1.05 B |
| 08/08/2024 | $5.79 | $5.89 (1.73%) | $5.93 | $5.75 | 965,146 | $1.04 B |
| 08/07/2024 | $5.89 | $5.75 (-2.38%) | $5.95 | $5.69 | 797,304 | $1.02 B |
| 08/06/2024 | $5.76 | $5.76 (0%) | $5.81 | $5.73 | 1.10 M | $1.02 B |
| 08/05/2024 | $5.52 | $5.73 (3.8%) | $5.79 | $5.45 | 627,377 | $1.01 B |
| 08/02/2024 | $5.88 | $5.85 (-0.51%) | $5.88 | $5.77 | 917,100 | $1.04 B |
| 08/01/2024 | $6.26 | $6.08 (-2.88%) | $6.32 | $6.00 | 579,200 | $1.08 B |
| 07/31/2024 | $6.31 | $6.28 (-0.48%) | $6.37 | $6.24 | 612,730 | $1.11 B |
| 07/30/2024 | $6.26 | $6.21 (-0.8%) | $6.36 | $6.18 | 435,431 | $1.10 B |
| 07/29/2024 | $6.25 | $6.25 (0%) | $6.34 | $6.21 | 612,700 | $1.11 B |
| 07/26/2024 | $6.20 | $6.20 (0%) | $6.29 | $6.10 | 423,735 | $1.10 B |
| 07/25/2024 | $6.13 | $6.10 (-0.49%) | $6.23 | $6.06 | 663,213 | $1.08 B |
| 07/24/2024 | $6.36 | $6.09 (-4.25%) | $6.40 | $6.08 | 525,010 | $1.08 B |
| 07/23/2024 | $6.28 | $6.38 (1.59%) | $6.45 | $6.22 | 914,889 | $1.13 B |
| 07/22/2024 | $6.40 | $6.30 (-1.56%) | $6.49 | $6.29 | 731,311 | $1.12 B |
| 07/19/2024 | $6.29 | $6.34 (0.79%) | $6.40 | $6.28 | 451,385 | $1.12 B |
| 07/18/2024 | $6.37 | $6.27 (-1.57%) | $6.41 | $6.23 | 628,040 | $1.11 B |
| 07/17/2024 | $6.48 | $6.36 (-1.85%) | $6.56 | $6.33 | 643,781 | $1.13 B |
| 07/16/2024 | $6.28 | $6.52 (3.82%) | $6.56 | $6.28 | 1.09 M | $1.15 B |
| 07/15/2024 | $6.40 | $6.20 (-3.13%) | $6.43 | $6.20 | 604,089 | $1.10 B |
| 07/12/2024 | $6.26 | $6.36 (1.6%) | $6.43 | $6.26 | 426,984 | $1.13 B |
| 07/11/2024 | $6.00 | $6.22 (3.67%) | $6.24 | $5.99 | 1.56 M | $1.10 B |
| 07/10/2024 | $6.02 | $5.98 (-0.66%) | $6.10 | $5.85 | 1.71 M | $1.06 B |
| 07/09/2024 | $6.54 | $6.36 (-2.75%) | $6.54 | $6.31 | 689,446 | $1.13 B |
| 07/08/2024 | $6.49 | $6.56 (1.08%) | $6.62 | $6.46 | 365,655 | $1.16 B |
| 07/05/2024 | $6.54 | $6.50 (-0.61%) | $6.65 | $6.50 | 423,379 | $1.15 B |
| 07/03/2024 | $6.55 | $6.55 (0%) | $6.64 | $6.48 | 511,628 | $1.16 B |
| 07/02/2024 | $6.40 | $6.53 (2.03%) | $6.55 | $6.36 | 874,921 | $1.16 B |
| 07/01/2024 | $6.43 | $6.41 (-0.31%) | $6.48 | $6.30 | 902,901 | $1.13 B |