-
5 DAY PERFORMANCE
+6.79% -
1 MONTH PERFORMANCE
+6.07% -
3 MONTH PERFORMANCE
-19.86% -
6 MONTH PERFORMANCE
-9.23% -
YEAR-TO-DATE PERFORMANCE
+0.85% -
1 YEAR PERFORMANCE
+17.12%
Riskified Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $4.71 | $4.71 (-0.11%) | $4.73 | $4.67 | 46,028 | |
| 11/07/2024 | $4.60 | $4.72 (2.61%) | $4.75 | $4.56 | 364,235 | $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 |
| 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 |