5 DAY PERFORMANCE
-5.10%
1 MONTH PERFORMANCE
-13.88%
3 MONTH PERFORMANCE
-9.51%
6 MONTH PERFORMANCE
-16.89%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
-17.53%
Riskified Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.31 | $4.28 (-0.81%) | $4.34 | $4.23 | 322.08 K | $665.85 M |
| 01/29/2026 | $4.48 | $4.34 (-3.13%) | $4.48 | $4.32 | 486.17 K | $677.56 M |
| 01/28/2026 | $4.53 | $4.47 (-1.32%) | $4.56 | $4.46 | 484.90 K | $697.86 M |
| 01/27/2026 | $4.60 | $4.49 (-2.39%) | $4.60 | $4.48 | 578.23 K | $700.98 M |
| 01/26/2026 | $4.52 | $4.60 (1.77%) | $4.64 | $4.52 | 492.10 K | $718.15 M |
| 01/23/2026 | $4.55 | $4.51 (-0.88%) | $4.57 | $4.51 | 333.10 K | $704.10 M |
| 01/22/2026 | $4.54 | $4.54 (0%) | $4.61 | $4.52 | 381.34 K | $708.78 M |
| 01/21/2026 | $4.52 | $4.49 (-0.66%) | $4.57 | $4.43 | 499.83 K | $700.98 M |
| 01/20/2026 | $4.49 | $4.52 (0.67%) | $4.63 | $4.49 | 408.94 K | $705.66 M |
| 01/16/2026 | $4.73 | $4.64 (-1.9%) | $4.73 | $4.63 | 614.84 K | $724.40 M |
| 01/15/2026 | $4.71 | $4.73 (0.42%) | $4.74 | $4.64 | 484.56 K | $738.45 M |
| 01/14/2026 | $4.76 | $4.70 (-1.26%) | $4.77 | $4.68 | 272.40 K | $733.76 M |
| 01/13/2026 | $4.94 | $4.78 (-3.24%) | $4.96 | $4.76 | 328.40 K | $746.25 M |
| 01/12/2026 | $4.84 | $4.92 (1.65%) | $4.96 | $4.84 | 326.15 K | $768.11 M |
| 01/09/2026 | $4.99 | $4.85 (-2.81%) | $5.02 | $4.84 | 276.70 K | $757.18 M |
| 01/08/2026 | $5.00 | $4.97 (-0.6%) | $5.03 | $4.92 | 421.90 K | $775.92 M |
| 01/07/2026 | $4.91 | $5.01 (2.04%) | $5.01 | $4.87 | 1.47 M | $782.16 M |
| 01/06/2026 | $4.86 | $4.91 (1.03%) | $4.93 | $4.84 | 376.20 K | $766.55 M |
| 01/05/2026 | $4.80 | $4.83 (0.63%) | $4.97 | $4.80 | 387.03 K | $754.06 M |
| 01/02/2026 | $5.01 | $4.81 (-3.99%) | $5.02 | $4.76 | 424.10 K | $750.94 M |
| 12/31/2025 | $4.95 | $4.97 (0.4%) | $5.00 | $4.91 | 409.42 K | $775.92 M |
| 12/30/2025 | $5.01 | $4.97 (-0.8%) | $5.05 | $4.97 | 265.18 K | $775.92 M |
| 12/29/2025 | $4.98 | $5.02 (0.8%) | $5.07 | $4.98 | 544.25 K | $783.72 M |
| 12/26/2025 | $4.97 | $5.01 (0.8%) | $5.01 | $4.93 | 382.00 K | $797.15 M |
| 12/24/2025 | $4.97 | $5.00 (0.6%) | $5.02 | $4.96 | 151.14 K | $795.56 M |
| 12/23/2025 | $4.99 | $4.96 (-0.6%) | $5.03 | $4.93 | 229.90 K | $789.20 M |
| 12/22/2025 | $4.90 | $5.02 (2.45%) | $5.02 | $4.90 | 535.70 K | $798.74 M |
| 12/19/2025 | $5.00 | $4.91 (-1.8%) | $5.06 | $4.87 | 384.07 K | $781.24 M |
| 12/18/2025 | $4.88 | $5.01 (2.66%) | $5.05 | $4.88 | 629.65 K | $797.15 M |
| 12/17/2025 | $4.85 | $4.83 (-0.41%) | $4.93 | $4.83 | 449.90 K | $768.51 M |
| 12/16/2025 | $4.82 | $4.89 (1.45%) | $4.89 | $4.80 | 264.02 K | $778.06 M |
| 12/15/2025 | $4.93 | $4.83 (-2.03%) | $4.95 | $4.83 | 331.64 K | $768.51 M |
| 12/12/2025 | $5.00 | $4.92 (-1.6%) | $5.01 | $4.91 | 349.10 K | $782.83 M |
| 12/11/2025 | $5.00 | $4.99 (-0.2%) | $5.04 | $4.95 | 454.52 K | $793.97 M |
| 12/10/2025 | $5.01 | $5.00 (-0.2%) | $5.06 | $4.99 | 310.13 K | $795.56 M |
| 12/09/2025 | $4.94 | $5.05 (2.23%) | $5.09 | $4.94 | 928.62 K | $803.52 M |
| 12/08/2025 | $4.91 | $4.98 (1.43%) | $4.99 | $4.91 | 680.50 K | $792.38 M |
| 12/05/2025 | $4.83 | $4.91 (1.66%) | $4.95 | $4.81 | 700.53 K | $781.24 M |
| 12/04/2025 | $4.81 | $4.81 (0%) | $4.85 | $4.77 | 463.80 K | $765.33 M |
| 12/03/2025 | $4.86 | $4.81 (-1.03%) | $4.88 | $4.76 | 543.06 K | $765.33 M |
| 12/02/2025 | $4.87 | $4.85 (-0.41%) | $4.89 | $4.82 | 453.30 K | $771.69 M |
| 12/01/2025 | $4.87 | $4.82 (-1.03%) | $4.93 | $4.82 | 640.85 K | $766.92 M |
| 11/28/2025 | $4.88 | $4.94 (1.23%) | $4.97 | $4.88 | 384.50 K | $786.01 M |
| 11/26/2025 | $4.91 | $4.89 (-0.41%) | $4.94 | $4.89 | 347.21 K | $778.06 M |
| 11/25/2025 | $4.82 | $4.93 (2.28%) | $4.95 | $4.82 | 723.70 K | $784.42 M |
| 11/24/2025 | $4.81 | $4.76 (-1.04%) | $4.85 | $4.72 | 733.20 K | $757.37 M |
| 11/21/2025 | $4.70 | $4.81 (2.34%) | $4.84 | $4.57 | 625.51 K | $765.33 M |
| 11/20/2025 | $4.75 | $4.63 (-2.53%) | $4.85 | $4.62 | 536.20 K | $736.69 M |
| 11/19/2025 | $4.75 | $4.69 (-1.26%) | $4.81 | $4.66 | 424.20 K | $746.24 M |
| 11/18/2025 | $4.65 | $4.73 (1.72%) | $4.80 | $4.59 | 430.10 K | $752.60 M |
| 11/17/2025 | $4.52 | $4.73 (4.65%) | $4.80 | $4.51 | 1.17 M | $752.60 M |
| 11/14/2025 | $4.61 | $4.50 (-2.39%) | $5.00 | $4.46 | 2.96 M | $716.00 M |
| 11/13/2025 | $5.01 | $4.99 (-0.4%) | $5.09 | $4.95 | 582.08 K | $793.97 M |
| 11/12/2025 | $5.10 | $5.08 (-0.39%) | $5.21 | $4.80 | 721.10 K | $808.29 M |
| 11/11/2025 | $4.83 | $5.01 (3.73%) | $5.03 | $4.83 | 1.22 M | $797.15 M |
| 11/10/2025 | $4.82 | $4.81 (-0.21%) | $4.88 | $4.79 | 525.74 K | $765.33 M |
| 11/07/2025 | $4.63 | $4.78 (3.24%) | $4.79 | $4.63 | 423.12 K | $760.56 M |
| 11/06/2025 | $4.65 | $4.66 (0.22%) | $4.68 | $4.58 | 357.15 K | $741.46 M |
| 11/05/2025 | $4.68 | $4.69 (0.21%) | $4.71 | $4.66 | 266.90 K | $746.24 M |
| 11/04/2025 | $4.69 | $4.68 (-0.21%) | $4.74 | $4.65 | 474.40 K | $744.65 M |
| 11/03/2025 | $4.72 | $4.76 (0.85%) | $4.80 | $4.70 | 484.90 K | $757.37 M |
| 10/31/2025 | $4.73 | $4.73 (0%) | $4.79 | $4.68 | 308.53 K | $752.60 M |
| 10/30/2025 | $4.70 | $4.73 (0.64%) | $4.81 | $4.69 | 318.60 K | $752.60 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.
