5 DAY PERFORMANCE
-15.30%
1 MONTH PERFORMANCE
-16.42%
3 MONTH PERFORMANCE
-12.13%
6 MONTH PERFORMANCE
-19.44%
YEAR-TO-DATE PERFORMANCE
-5.81%
1 YEAR PERFORMANCE
-6.41%
Riskified Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $4.48 | $4.46 (-0.45%) | $4.58 | $4.34 | 1.51 M | $720.74 M |
| 08/18/2025 | $4.75 | $4.43 (-6.74%) | $4.80 | $4.42 | 2.86 M | $715.89 M |
| 08/15/2025 | $5.13 | $5.26 (2.53%) | $5.29 | $5.13 | 491.30 K | $850.02 M |
| 08/14/2025 | $5.12 | $5.11 (-0.2%) | $5.17 | $5.01 | 375.82 K | $825.78 M |
| 08/13/2025 | $5.15 | $5.19 (0.78%) | $5.26 | $5.09 | 357.40 K | $838.71 M |
| 08/12/2025 | $5.04 | $5.13 (1.79%) | $5.15 | $5.00 | 554.05 K | $829.01 M |
| 08/11/2025 | $5.06 | $5.05 (-0.2%) | $5.16 | $5.00 | 448.45 K | $816.09 M |
| 08/08/2025 | $5.10 | $5.02 (-1.57%) | $5.17 | $5.01 | 259.00 K | $811.24 M |
| 08/07/2025 | $5.24 | $5.09 (-2.86%) | $5.25 | $5.05 | 298.03 K | $822.55 M |
| 08/06/2025 | $5.20 | $5.20 (0%) | $5.25 | $5.15 | 298.90 K | $840.33 M |
| 08/05/2025 | $5.09 | $5.14 (0.98%) | $5.27 | $5.07 | 557.48 K | $830.63 M |
| 08/04/2025 | $5.00 | $5.09 (1.8%) | $5.10 | $4.99 | 454.07 K | $822.55 M |
| 08/01/2025 | $5.00 | $4.93 (-1.4%) | $5.02 | $4.89 | 525.20 K | $796.69 M |
| 07/31/2025 | $5.20 | $5.10 (-1.92%) | $5.21 | $5.07 | 359.03 K | $824.17 M |
| 07/30/2025 | $5.22 | $5.15 (-1.34%) | $5.23 | $5.10 | 556.10 K | $832.25 M |
| 07/29/2025 | $5.45 | $5.24 (-3.85%) | $5.49 | $5.22 | 261.24 K | $846.79 M |
| 07/28/2025 | $5.46 | $5.40 (-1.1%) | $5.46 | $5.34 | 421.40 K | $872.65 M |
| 07/25/2025 | $5.42 | $5.41 (-0.18%) | $5.48 | $5.40 | 223.23 K | $874.26 M |
| 07/24/2025 | $5.42 | $5.41 (-0.18%) | $5.45 | $5.41 | 253.68 K | $874.26 M |
| 07/23/2025 | $5.63 | $5.43 (-3.55%) | $5.65 | $5.41 | 598.90 K | $877.49 M |
| 07/22/2025 | $5.58 | $5.61 (0.54%) | $5.68 | $5.54 | 642.50 K | $906.58 M |
| 07/21/2025 | $5.34 | $5.60 (4.87%) | $5.61 | $5.32 | 847.86 K | $904.97 M |
| 07/18/2025 | $5.30 | $5.33 (0.57%) | $5.35 | $5.25 | 404.40 K | $861.33 M |
| 07/17/2025 | $5.15 | $5.28 (2.52%) | $5.29 | $5.15 | 422.40 K | $853.25 M |
| 07/16/2025 | $5.10 | $5.15 (0.98%) | $5.15 | $5.07 | 298.31 K | $832.25 M |
| 07/15/2025 | $5.13 | $5.06 (-1.36%) | $5.14 | $5.06 | 306.73 K | $817.70 M |
| 07/14/2025 | $5.02 | $5.09 (1.39%) | $5.15 | $4.98 | 339.03 K | $822.55 M |
| 07/11/2025 | $5.17 | $5.01 (-3.09%) | $5.17 | $4.96 | 459.61 K | $809.62 M |
| 07/10/2025 | $5.25 | $5.18 (-1.33%) | $5.27 | $5.16 | 341.10 K | $837.09 M |
| 07/09/2025 | $5.19 | $5.23 (0.77%) | $5.25 | $5.16 | 448.94 K | $845.17 M |
| 07/08/2025 | $5.15 | $5.18 (0.58%) | $5.21 | $5.15 | 295.91 K | $837.09 M |
| 07/07/2025 | $5.27 | $5.15 (-2.28%) | $5.29 | $5.14 | 298.70 K | $832.25 M |
| 07/03/2025 | $5.11 | $5.32 (4.11%) | $5.38 | $5.11 | 429.72 K | $859.72 M |
| 07/02/2025 | $5.10 | $5.08 (-0.39%) | $5.13 | $5.02 | 597.81 K | $820.93 M |
| 07/01/2025 | $5.01 | $5.07 (1.2%) | $5.12 | $4.99 | 490.80 K | $819.32 M |
| 06/30/2025 | $5.03 | $4.99 (-0.8%) | $5.08 | $4.98 | 360.93 K | $806.39 M |
| 06/27/2025 | $4.95 | $4.97 (0.4%) | $5.03 | $4.89 | 350.60 K | $803.16 M |
| 06/26/2025 | $4.89 | $4.93 (0.82%) | $4.95 | $4.82 | 585.61 K | $796.69 M |
| 06/25/2025 | $5.09 | $4.89 (-3.93%) | $5.10 | $4.88 | 676.76 K | $790.23 M |
| 06/24/2025 | $5.00 | $5.07 (1.4%) | $5.07 | $4.97 | 511.82 K | $819.32 M |
| 06/23/2025 | $4.93 | $4.97 (0.81%) | $5.05 | $4.85 | 457.00 K | $803.16 M |
| 06/20/2025 | $5.00 | $4.95 (-1%) | $5.12 | $4.93 | 740.30 K | $812.41 M |
| 06/18/2025 | $4.85 | $4.96 (2.27%) | $5.00 | $4.82 | 612.46 K | $814.05 M |
| 06/17/2025 | $4.83 | $4.85 (0.41%) | $4.95 | $4.83 | 383.20 K | $796.00 M |
| 06/16/2025 | $4.74 | $4.86 (2.53%) | $4.86 | $4.71 | 702.62 K | $797.64 M |
| 06/13/2025 | $4.82 | $4.71 (-2.28%) | $4.87 | $4.70 | 393.74 K | $773.02 M |
| 06/12/2025 | $4.99 | $4.90 (-1.8%) | $5.02 | $4.89 | 555.50 K | $804.21 M |
| 06/11/2025 | $5.11 | $5.02 (-1.76%) | $5.17 | $4.99 | 438.70 K | $823.90 M |
| 06/10/2025 | $5.20 | $5.10 (-1.92%) | $5.20 | $5.10 | 341.57 K | $837.03 M |
| 06/09/2025 | $5.14 | $5.17 (0.58%) | $5.22 | $5.08 | 911.39 K | $848.52 M |
| 06/06/2025 | $5.17 | $5.13 (-0.77%) | $5.27 | $5.09 | 994.60 K | $841.95 M |
| 06/05/2025 | $5.14 | $5.13 (-0.19%) | $5.29 | $5.11 | 627.44 K | $841.95 M |
| 06/04/2025 | $5.05 | $5.10 (0.99%) | $5.17 | $5.05 | 425.40 K | $837.03 M |
| 06/03/2025 | $5.03 | $5.08 (0.99%) | $5.09 | $5.01 | 348.00 K | $833.75 M |
| 06/02/2025 | $4.99 | $5.01 (0.4%) | $5.11 | $4.97 | 559.90 K | $822.26 M |
| 05/30/2025 | $4.99 | $5.01 (0.4%) | $5.09 | $4.97 | 523.30 K | $822.26 M |
| 05/29/2025 | $5.00 | $5.00 (0%) | $5.13 | $4.97 | 513.82 K | $820.62 M |
| 05/28/2025 | $4.99 | $4.97 (-0.4%) | $5.04 | $4.92 | 373.80 K | $815.69 M |
| 05/27/2025 | $4.87 | $4.99 (2.46%) | $5.03 | $4.87 | 728.70 K | $818.98 M |
| 05/23/2025 | $4.93 | $4.85 (-1.62%) | $5.00 | $4.84 | 553.92 K | $796.00 M |
| 05/22/2025 | $4.90 | $5.00 (2.04%) | $5.03 | $4.87 | 388.33 K | $820.62 M |
| 05/21/2025 | $4.92 | $4.90 (-0.41%) | $5.05 | $4.88 | 1.05 M | $804.21 M |
| 05/20/2025 | $5.00 | $5.07 (1.4%) | $5.19 | $4.99 | 506.32 K | $832.11 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.
