5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
-0.83%
3 MONTH PERFORMANCE
-0.21%
6 MONTH PERFORMANCE
-26.99%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
+3.70%
Riskified Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $4.83 | $4.75 (-1.66%) | $4.84 | $4.70 | 364,450 | $801.09 M |
| 12/26/2024 | $4.79 | $4.83 (0.84%) | $4.86 | $4.75 | 269,200 | $814.58 M |
| 12/24/2024 | $4.71 | $4.81 (2.12%) | $4.84 | $4.68 | 260,000 | $811.20 M |
| 12/23/2024 | $4.62 | $4.68 (1.3%) | $4.70 | $4.61 | 462,700 | $789.28 M |
| 12/20/2024 | $4.57 | $4.64 (1.53%) | $4.75 | $4.51 | 303,000 | $782.53 M |
| 12/19/2024 | $4.70 | $4.59 (-2.34%) | $4.74 | $4.57 | 318,520 | $774.10 M |
| 12/18/2024 | $4.86 | $4.66 (-4.12%) | $4.93 | $4.63 | 390,600 | $785.91 M |
| 12/17/2024 | $4.78 | $4.85 (1.46%) | $4.90 | $4.77 | 404,729 | $817.95 M |
| 12/16/2024 | $4.89 | $4.84 (-1.02%) | $4.95 | $4.78 | 378,966 | $816.26 M |
| 12/13/2024 | $5.00 | $4.92 (-1.6%) | $5.05 | $4.91 | 400,437 | $829.76 M |
| 12/12/2024 | $5.04 | $5.02 (-0.4%) | $5.11 | $5.00 | 421,864 | $846.62 M |
| 12/11/2024 | $5.05 | $5.10 (0.99%) | $5.19 | $5.03 | 560,100 | $860.11 M |
| 12/10/2024 | $5.10 | $5.03 (-1.37%) | $5.15 | $4.99 | 641,441 | $848.31 M |
| 12/09/2024 | $5.03 | $5.13 (1.99%) | $5.34 | $5.02 | 1.27 M | $865.17 M |
| 12/06/2024 | $4.92 | $5.02 (2.03%) | $5.09 | $4.92 | 620,079 | $846.62 M |
| 12/05/2024 | $4.97 | $4.90 (-1.41%) | $5.01 | $4.88 | 399,845 | $826.38 M |
| 12/04/2024 | $4.87 | $4.99 (2.46%) | $5.10 | $4.83 | 659,995 | $841.56 M |
| 12/03/2024 | $4.75 | $4.88 (2.74%) | $4.92 | $4.73 | 580,211 | $823.01 M |
| 12/02/2024 | $4.76 | $4.77 (0.21%) | $4.87 | $4.73 | 701,720 | $804.46 M |
| 11/29/2024 | $4.78 | $4.85 (1.46%) | $4.96 | $4.78 | 312,100 | $817.95 M |
| 11/27/2024 | $4.67 | $4.80 (2.78%) | $4.84 | $4.66 | 537,517 | $809.52 M |
| 11/26/2024 | $4.66 | $4.69 (0.64%) | $4.78 | $4.55 | 604,500 | $790.97 M |
| 11/25/2024 | $4.71 | $4.69 (-0.42%) | $4.81 | $4.64 | 844,871 | $790.97 M |
| 11/22/2024 | $4.59 | $4.70 (2.4%) | $4.74 | $4.58 | 477,730 | $792.65 M |
| 11/21/2024 | $4.42 | $4.58 (3.62%) | $4.63 | $4.41 | 600,936 | $772.41 M |
| 11/20/2024 | $4.36 | $4.44 (1.83%) | $4.51 | $4.36 | 525,027 | $748.80 M |
| 11/19/2024 | $4.30 | $4.41 (2.56%) | $4.47 | $4.28 | 677,388 | $743.74 M |
| 11/18/2024 | $4.27 | $4.35 (1.87%) | $4.40 | $4.27 | 894,300 | $733.63 M |
| 11/15/2024 | $4.46 | $4.34 (-2.69%) | $4.55 | $4.26 | 1.49 M | $753.80 M |
| 11/14/2024 | $4.57 | $4.63 (1.31%) | $4.85 | $4.56 | 1.07 M | $804.17 M |
| 11/13/2024 | $5.00 | $4.56 (-8.8%) | $5.20 | $4.43 | 2.73 M | $792.02 M |
| 11/12/2024 | $4.51 | $4.29 (-4.88%) | $4.53 | $4.14 | 1.45 M | $745.12 M |
| 11/11/2024 | $4.60 | $4.55 (-1.09%) | $4.66 | $4.29 | 1.23 M | $790.28 M |
| 11/08/2024 | $4.71 | $4.60 (-2.34%) | $4.75 | $4.59 | 287,000 | $798.96 M |
| 11/07/2024 | $4.60 | $4.72 (2.61%) | $4.75 | $4.56 | 364,338 | $819.81 M |
| 11/06/2024 | $4.50 | $4.61 (2.44%) | $4.67 | $4.50 | 308,800 | $800.70 M |
| 11/05/2024 | $4.44 | $4.51 (1.58%) | $4.61 | $4.44 | 715,343 | $783.33 M |
| 11/04/2024 | $4.38 | $4.47 (2.05%) | $4.51 | $4.38 | 471,316 | $776.38 M |
| 11/01/2024 | $4.49 | $4.42 (-1.56%) | $4.55 | $4.40 | 226,350 | $767.70 M |
| 10/31/2024 | $4.48 | $4.47 (-0.22%) | $4.58 | $4.43 | 252,627 | $776.38 M |
| 10/30/2024 | $4.48 | $4.50 (0.45%) | $4.62 | $4.48 | 189,805 | $781.59 M |
| 10/29/2024 | $4.42 | $4.50 (1.81%) | $4.52 | $4.42 | 213,162 | $781.59 M |
| 10/28/2024 | $4.45 | $4.46 (0.22%) | $4.56 | $4.42 | 215,900 | $774.65 M |
| 10/25/2024 | $4.42 | $4.42 (0%) | $4.50 | $4.41 | 219,534 | $767.70 M |
| 10/24/2024 | $4.44 | $4.41 (-0.68%) | $4.49 | $4.40 | 223,535 | $765.96 M |
| 10/23/2024 | $4.44 | $4.42 (-0.45%) | $4.50 | $4.38 | 258,674 | $767.70 M |
| 10/22/2024 | $4.51 | $4.46 (-1.11%) | $4.55 | $4.45 | 277,230 | $774.65 M |
| 10/21/2024 | $4.48 | $4.53 (1.12%) | $4.58 | $4.45 | 335,640 | $786.81 M |
| 10/18/2024 | $4.64 | $4.53 (-2.37%) | $4.72 | $4.48 | 596,913 | $786.81 M |
| 10/17/2024 | $4.57 | $4.60 (0.66%) | $4.68 | $4.56 | 509,158 | $798.96 M |
| 10/16/2024 | $4.65 | $4.57 (-1.72%) | $4.68 | $4.55 | 277,900 | $793.75 M |
| 10/15/2024 | $4.57 | $4.63 (1.31%) | $4.70 | $4.57 | 474,100 | $804.17 M |
| 10/14/2024 | $4.57 | $4.63 (1.31%) | $4.66 | $4.55 | 241,108 | $804.17 M |
| 10/11/2024 | $4.49 | $4.61 (2.67%) | $4.62 | $4.46 | 266,441 | $800.70 M |
| 10/10/2024 | $4.42 | $4.51 (2.04%) | $4.57 | $4.42 | 301,232 | $783.33 M |
| 10/09/2024 | $4.41 | $4.45 (0.91%) | $4.52 | $4.39 | 366,100 | $772.91 M |
| 10/08/2024 | $4.34 | $4.45 (2.53%) | $4.48 | $4.34 | 848,542 | $772.91 M |
| 10/07/2024 | $4.46 | $4.39 (-1.57%) | $4.51 | $4.35 | 448,225 | $762.49 M |
| 10/04/2024 | $4.48 | $4.53 (1.12%) | $4.61 | $4.47 | 528,073 | $786.81 M |
| 10/03/2024 | $4.50 | $4.48 (-0.44%) | $4.54 | $4.45 | 296,900 | $778.12 M |
| 10/02/2024 | $4.52 | $4.54 (0.44%) | $4.58 | $4.51 | 281,001 | $788.54 M |
| 10/01/2024 | $4.75 | $4.52 (-4.84%) | $4.75 | $4.52 | 315,739 | $785.07 M |
| 09/30/2024 | $4.74 | $4.73 (-0.21%) | $4.78 | $4.63 | 472,988 | $821.54 M |
| 09/27/2024 | $4.79 | $4.77 (-0.42%) | $4.85 | $4.74 | 256,437 | $828.49 M |