5 DAY PERFORMANCE
-13.87%
1 MONTH PERFORMANCE
-14.86%
3 MONTH PERFORMANCE
-7.45%
6 MONTH PERFORMANCE
+4.20%
YEAR-TO-DATE PERFORMANCE
-10.06%
1 YEAR PERFORMANCE
-12.18%
Riskified Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.17 | $5.19 (0.39%) | $5.20 | $5.12 | 411.80 K | $764.96 M |
| 08/05/2026 | $5.21 | $5.24 (0.58%) | $5.25 | $5.15 | 565.22 K | $772.33 M |
| 08/04/2026 | $5.24 | $5.20 (-0.76%) | $5.32 | $5.18 | 506.84 K | $766.43 M |
| 08/03/2026 | $5.28 | $5.22 (-1.14%) | $5.32 | $5.17 | 1.16 M | $769.38 M |
| 07/31/2026 | $5.17 | $5.19 (0.39%) | $5.25 | $5.11 | 342.41 K | $764.96 M |
| 07/30/2026 | $5.35 | $5.24 (-2.06%) | $5.37 | $5.15 | 467.84 K | $772.33 M |
| 07/29/2026 | $5.38 | $5.37 (-0.19%) | $5.49 | $5.35 | 456.33 K | $791.49 M |
| 07/28/2026 | $5.30 | $5.38 (1.51%) | $5.40 | $5.25 | 847.71 K | $792.96 M |
| 07/27/2026 | $5.09 | $5.25 (3.14%) | $5.28 | $5.08 | 386.99 K | $773.80 M |
| 07/24/2026 | $5.02 | $5.02 (0%) | $5.07 | $5.00 | 279.12 K | $739.90 M |
| 07/23/2026 | $5.02 | $4.96 (-1.2%) | $5.05 | $4.93 | 850.10 K | $731.06 M |
| 07/22/2026 | $5.14 | $5.03 (-2.14%) | $5.17 | $4.97 | 650.30 K | $741.38 M |
| 07/21/2026 | $5.20 | $5.17 (-0.58%) | $5.25 | $5.17 | 443.74 K | $762.01 M |
| 07/20/2026 | $5.23 | $5.24 (0.19%) | $5.31 | $5.19 | 488.63 K | $772.33 M |
| 07/17/2026 | $5.08 | $5.23 (2.95%) | $5.26 | $5.08 | 437.10 K | $770.85 M |
| 07/16/2026 | $5.16 | $5.15 (-0.19%) | $5.19 | $5.05 | 792.51 K | $759.06 M |
| 07/15/2026 | $5.18 | $5.15 (-0.58%) | $5.23 | $5.08 | 670.50 K | $759.06 M |
| 07/14/2026 | $5.17 | $5.17 (0%) | $5.26 | $5.12 | 387.60 K | $762.01 M |
| 07/13/2026 | $5.15 | $5.22 (1.36%) | $5.29 | $5.15 | 725.64 K | $769.38 M |
| 07/10/2026 | $5.30 | $5.13 (-3.21%) | $5.32 | $5.13 | 328.80 K | $756.11 M |
| 07/09/2026 | $5.11 | $5.26 (2.94%) | $5.26 | $5.03 | 580.44 K | $775.28 M |
| 07/08/2026 | $5.19 | $5.19 (0%) | $5.22 | $5.13 | 690.25 K | $764.96 M |
| 07/07/2026 | $5.28 | $5.25 (-0.57%) | $5.34 | $5.21 | 881.60 K | $773.80 M |
| 07/06/2026 | $5.08 | $5.25 (3.35%) | $5.28 | $5.07 | 1.15 M | $773.80 M |
| 07/02/2026 | $5.04 | $5.13 (1.79%) | $5.22 | $5.01 | 1.45 M | $756.11 M |
| 07/01/2026 | $5.03 | $5.02 (-0.2%) | $5.09 | $4.98 | 2.19 M | $739.90 M |
| 06/30/2026 | $4.94 | $5.04 (2.02%) | $5.05 | $4.85 | 1.33 M | $742.85 M |
| 06/29/2026 | $5.10 | $5.02 (-1.57%) | $5.14 | $4.99 | 1.11 M | $739.90 M |
| 06/26/2026 | $4.90 | $5.06 (3.27%) | $5.09 | $4.85 | 1.89 M | $745.80 M |
| 06/25/2026 | $4.87 | $4.91 (0.82%) | $5.01 | $4.83 | 1.45 M | $723.69 M |
| 06/24/2026 | $4.89 | $4.88 (-0.2%) | $4.98 | $4.85 | 1.52 M | $719.27 M |
| 06/23/2026 | $4.90 | $4.92 (0.41%) | $4.99 | $4.89 | 1.49 M | $725.16 M |
| 06/22/2026 | $4.91 | $4.86 (-1.02%) | $5.01 | $4.82 | 1.06 M | $716.32 M |
| 06/18/2026 | $4.93 | $4.95 (0.41%) | $4.98 | $4.88 | 1.19 M | $729.58 M |
| 06/17/2026 | $4.94 | $4.91 (-0.61%) | $5.00 | $4.88 | 854.54 K | $723.69 M |
| 06/16/2026 | $4.95 | $4.97 (0.4%) | $5.00 | $4.87 | 1.05 M | $732.53 M |
| 06/15/2026 | $4.94 | $4.95 (0.2%) | $5.01 | $4.93 | 1.27 M | $729.58 M |
| 06/12/2026 | $4.91 | $4.94 (0.61%) | $5.01 | $4.89 | 1.08 M | $728.11 M |
| 06/11/2026 | $4.81 | $4.93 (2.49%) | $4.93 | $4.76 | 827.14 K | $726.64 M |
| 06/10/2026 | $4.89 | $4.84 (-1.02%) | $5.00 | $4.84 | 1.13 M | $713.37 M |
| 06/09/2026 | $4.80 | $4.96 (3.33%) | $4.97 | $4.80 | 1.14 M | $731.06 M |
| 06/08/2026 | $4.83 | $4.84 (0.21%) | $4.93 | $4.80 | 1.14 M | $713.37 M |
| 06/05/2026 | $4.81 | $4.75 (-1.25%) | $4.86 | $4.73 | 683.04 K | $700.11 M |
| 06/04/2026 | $4.81 | $4.81 (0%) | $4.91 | $4.81 | 615.00 K | $708.95 M |
| 06/03/2026 | $4.95 | $4.80 (-3.03%) | $4.95 | $4.78 | 716.82 K | $707.48 M |
| 06/02/2026 | $4.95 | $4.97 (0.4%) | $5.00 | $4.91 | 957.66 K | $732.53 M |
| 06/01/2026 | $4.82 | $5.04 (4.56%) | $5.09 | $4.82 | 2.00 M | $742.85 M |
| 05/29/2026 | $4.79 | $4.88 (1.88%) | $4.89 | $4.74 | 1.98 M | $719.27 M |
| 05/28/2026 | $4.66 | $4.77 (2.36%) | $4.81 | $4.65 | 842.52 K | $703.05 M |
| 05/27/2026 | $4.74 | $4.64 (-2.11%) | $4.81 | $4.62 | 814.45 K | $683.89 M |
| 05/26/2026 | $4.75 | $4.76 (0.21%) | $4.83 | $4.71 | 806.20 K | $701.58 M |
| 05/22/2026 | $4.80 | $4.76 (-0.83%) | $4.88 | $4.75 | 576.61 K | $701.58 M |
| 05/21/2026 | $4.86 | $4.80 (-1.23%) | $4.93 | $4.77 | 763.60 K | $707.48 M |
| 05/20/2026 | $4.77 | $4.89 (2.52%) | $4.91 | $4.69 | 1.21 M | $720.74 M |
| 05/19/2026 | $4.80 | $4.80 (0%) | $5.01 | $4.73 | 2.26 M | $707.48 M |
| 05/18/2026 | $4.61 | $4.78 (3.69%) | $4.82 | $4.55 | 2.86 M | $704.53 M |
| 05/15/2026 | $4.55 | $4.61 (1.32%) | $4.70 | $4.40 | 1.30 M | $679.47 M |
| 05/14/2026 | $4.76 | $4.64 (-2.52%) | $4.80 | $4.50 | 1.43 M | $683.89 M |
| 05/13/2026 | $4.70 | $4.79 (1.91%) | $4.79 | $4.53 | 1.62 M | $706.00 M |
| 05/12/2026 | $4.71 | $4.58 (-2.76%) | $4.71 | $4.55 | 643.35 K | $675.05 M |
| 05/11/2026 | $4.74 | $4.68 (-1.27%) | $4.80 | $4.60 | 949.91 K | $689.79 M |
| 05/08/2026 | $4.85 | $4.79 (-1.24%) | $4.87 | $4.75 | 679.78 K | $706.00 M |
| 05/07/2026 | $4.80 | $4.83 (0.63%) | $4.92 | $4.80 | 575.55 K | $711.90 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.
