5 DAY PERFORMANCE
-10.23%
1 MONTH PERFORMANCE
-14.43%
3 MONTH PERFORMANCE
-12.47%
6 MONTH PERFORMANCE
-7.06%
YEAR-TO-DATE PERFORMANCE
-10.99%
1 YEAR PERFORMANCE
-19.66%
Riskified Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $4.40 | $4.21 (-4.32%) | $4.44 | $4.14 | 705,548 | $719.52 M |
| 04/03/2025 | $4.60 | $4.55 (-1.09%) | $4.63 | $4.53 | 559,249 | $777.63 M |
| 04/02/2025 | $4.63 | $4.76 (2.81%) | $4.79 | $4.63 | 473,204 | $813.52 M |
| 04/01/2025 | $4.62 | $4.69 (1.52%) | $4.79 | $4.61 | 540,600 | $801.55 M |
| 03/31/2025 | $4.54 | $4.62 (1.76%) | $4.68 | $4.46 | 558,705 | $789.59 M |
| 03/28/2025 | $4.76 | $4.60 (-3.36%) | $4.76 | $4.56 | 658,100 | $786.17 M |
| 03/27/2025 | $4.68 | $4.77 (1.92%) | $4.79 | $4.63 | 383,100 | $815.23 M |
| 03/26/2025 | $4.74 | $4.70 (-0.84%) | $4.82 | $4.63 | 508,200 | $803.26 M |
| 03/25/2025 | $4.77 | $4.78 (0.21%) | $4.85 | $4.73 | 443,157 | $816.94 M |
| 03/24/2025 | $4.70 | $4.81 (2.34%) | $4.90 | $4.68 | 508,436 | $822.06 M |
| 03/21/2025 | $4.62 | $4.66 (0.87%) | $4.71 | $4.59 | 462,700 | $796.43 M |
| 03/20/2025 | $4.62 | $4.69 (1.52%) | $4.80 | $4.62 | 391,100 | $801.55 M |
| 03/19/2025 | $4.50 | $4.67 (3.78%) | $4.67 | $4.45 | 506,900 | $798.14 M |
| 03/18/2025 | $4.46 | $4.49 (0.67%) | $4.55 | $4.44 | 367,548 | $767.37 M |
| 03/17/2025 | $4.51 | $4.50 (-0.22%) | $4.60 | $4.48 | 866,074 | $769.08 M |
| 03/14/2025 | $4.58 | $4.51 (-1.53%) | $4.64 | $4.50 | 569,533 | $770.79 M |
| 03/13/2025 | $4.67 | $4.52 (-3.21%) | $4.67 | $4.51 | 393,948 | $772.50 M |
| 03/12/2025 | $4.72 | $4.71 (-0.21%) | $4.78 | $4.57 | 422,500 | $804.97 M |
| 03/11/2025 | $4.57 | $4.66 (1.97%) | $4.78 | $4.57 | 625,764 | $796.43 M |
| 03/10/2025 | $4.61 | $4.57 (-0.87%) | $4.64 | $4.45 | 1.05 M | $781.05 M |
| 03/07/2025 | $4.80 | $4.62 (-3.75%) | $4.88 | $4.53 | 1.02 M | $789.59 M |
| 03/06/2025 | $5.16 | $4.92 (-4.65%) | $5.23 | $4.92 | 1.11 M | $829.76 M |
| 03/05/2025 | $4.65 | $5.21 (12.04%) | $5.50 | $4.60 | 3.51 M | $878.66 M |
| 03/04/2025 | $5.08 | $5.06 (-0.39%) | $5.13 | $5.01 | 596,000 | $853.37 M |
| 03/03/2025 | $5.48 | $5.15 (-6.02%) | $5.57 | $5.15 | 660,000 | $868.54 M |
| 02/28/2025 | $5.15 | $5.14 (-0.19%) | $5.22 | $5.09 | 432,800 | $866.86 M |
| 02/27/2025 | $5.21 | $5.16 (-0.96%) | $5.25 | $5.10 | 427,800 | $870.23 M |
| 02/26/2025 | $5.27 | $5.20 (-1.33%) | $5.29 | $5.17 | 360,400 | $876.98 M |
| 02/25/2025 | $5.24 | $5.20 (-0.76%) | $5.27 | $5.14 | 372,100 | $876.98 M |
| 02/24/2025 | $5.36 | $5.28 (-1.49%) | $5.37 | $5.16 | 586,100 | $890.47 M |
| 02/21/2025 | $5.57 | $5.35 (-3.95%) | $5.58 | $5.34 | 316,500 | $902.27 M |
| 02/20/2025 | $5.61 | $5.53 (-1.43%) | $5.62 | $5.48 | 313,331 | $932.63 M |
| 02/19/2025 | $5.83 | $5.61 (-3.77%) | $5.83 | $5.61 | 279,820 | $946.12 M |
| 02/18/2025 | $5.86 | $5.81 (-0.85%) | $5.86 | $5.77 | 307,054 | $979.85 M |
| 02/14/2025 | $5.94 | $5.87 (-1.18%) | $5.95 | $5.76 | 281,400 | $989.97 M |
| 02/13/2025 | $5.87 | $5.90 (0.51%) | $6.00 | $5.80 | 433,331 | $995.03 M |
| 02/12/2025 | $5.80 | $5.81 (0.17%) | $5.88 | $5.77 | 495,049 | $979.85 M |
| 02/11/2025 | $5.60 | $5.87 (4.82%) | $5.99 | $5.60 | 859,429 | $989.97 M |
| 02/10/2025 | $5.39 | $5.62 (4.27%) | $5.66 | $5.34 | 593,124 | $947.81 M |
| 02/07/2025 | $5.31 | $5.34 (0.56%) | $5.40 | $5.25 | 524,473 | $900.59 M |
| 02/06/2025 | $5.28 | $5.27 (-0.19%) | $5.32 | $5.25 | 442,029 | $888.78 M |
| 02/05/2025 | $5.26 | $5.26 (0%) | $5.31 | $5.22 | 293,858 | $887.10 M |
| 02/04/2025 | $5.15 | $5.25 (1.94%) | $5.29 | $5.15 | 320,200 | $885.41 M |
| 02/03/2025 | $5.03 | $5.15 (2.39%) | $5.17 | $5.02 | 306,378 | $868.54 M |
| 01/31/2025 | $5.20 | $5.14 (-1.15%) | $5.26 | $5.13 | 278,779 | $866.86 M |
| 01/30/2025 | $5.13 | $5.19 (1.17%) | $5.25 | $5.13 | 347,600 | $875.29 M |
| 01/29/2025 | $5.15 | $5.10 (-0.97%) | $5.20 | $5.04 | 1.28 M | $860.11 M |
| 01/28/2025 | $5.17 | $5.15 (-0.39%) | $5.28 | $5.12 | 961,123 | $868.54 M |
| 01/27/2025 | $5.15 | $5.17 (0.39%) | $5.24 | $5.09 | 419,100 | $871.92 M |
| 01/24/2025 | $5.12 | $5.25 (2.54%) | $5.27 | $5.09 | 417,700 | $885.41 M |
| 01/23/2025 | $5.14 | $5.12 (-0.39%) | $5.19 | $5.05 | 401,200 | $863.49 M |
| 01/22/2025 | $5.17 | $5.15 (-0.39%) | $5.21 | $5.10 | 250,526 | $868.54 M |
| 01/21/2025 | $5.03 | $5.16 (2.58%) | $5.17 | $5.01 | 378,500 | $870.23 M |
| 01/17/2025 | $5.01 | $5.03 (0.4%) | $5.04 | $4.95 | 310,023 | $848.31 M |
| 01/16/2025 | $5.05 | $4.96 (-1.78%) | $5.12 | $4.93 | 725,741 | $836.50 M |
| 01/15/2025 | $4.94 | $5.04 (2.02%) | $5.05 | $4.91 | 1.21 M | $849.99 M |
| 01/14/2025 | $4.63 | $4.82 (4.1%) | $4.84 | $4.63 | 526,400 | $812.89 M |
| 01/13/2025 | $4.66 | $4.63 (-0.64%) | $4.72 | $4.61 | 314,500 | $780.85 M |
| 01/10/2025 | $4.68 | $4.69 (0.21%) | $4.72 | $4.62 | 262,000 | $790.97 M |
| 01/08/2025 | $4.72 | $4.71 (-0.21%) | $4.76 | $4.66 | 257,900 | $794.34 M |
| 01/07/2025 | $4.87 | $4.75 (-2.46%) | $4.89 | $4.72 | 364,103 | $801.09 M |
| 01/06/2025 | $4.86 | $4.81 (-1.03%) | $4.93 | $4.81 | 359,500 | $811.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
