5 DAY PERFORMANCE
-9.70%
1 MONTH PERFORMANCE
-6.09%
3 MONTH PERFORMANCE
+6.68%
6 MONTH PERFORMANCE
-9.88%
YEAR-TO-DATE PERFORMANCE
-10.06%
1 YEAR PERFORMANCE
-10.06%
Riskified Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.82 | $4.75 (-1.45%) | $4.83 | $4.70 | 496.82 K | $700.11 M |
| 05/05/2026 | $4.85 | $4.82 (-0.62%) | $4.91 | $4.78 | 681.36 K | $710.42 M |
| 05/04/2026 | $4.73 | $4.84 (2.33%) | $4.89 | $4.73 | 739.90 K | $713.37 M |
| 05/01/2026 | $4.65 | $4.75 (2.15%) | $4.78 | $4.64 | 1.17 M | $700.11 M |
| 04/30/2026 | $4.44 | $4.61 (3.83%) | $4.64 | $4.44 | 461.90 K | $679.47 M |
| 04/29/2026 | $4.44 | $4.42 (-0.45%) | $4.48 | $4.37 | 549.64 K | $651.47 M |
| 04/28/2026 | $4.47 | $4.46 (-0.22%) | $4.58 | $4.45 | 489.36 K | $657.36 M |
| 04/27/2026 | $4.48 | $4.47 (-0.22%) | $4.53 | $4.46 | 459.20 K | $658.84 M |
| 04/24/2026 | $4.50 | $4.46 (-0.89%) | $4.51 | $4.42 | 777.72 K | $657.36 M |
| 04/23/2026 | $4.56 | $4.43 (-2.85%) | $4.58 | $4.39 | 499.12 K | $652.94 M |
| 04/22/2026 | $4.64 | $4.61 (-0.65%) | $4.68 | $4.60 | 631.22 K | $679.47 M |
| 04/21/2026 | $4.63 | $4.60 (-0.65%) | $4.73 | $4.60 | 603.54 K | $678.00 M |
| 04/20/2026 | $4.47 | $4.63 (3.58%) | $4.64 | $4.46 | 464.01 K | $682.42 M |
| 04/17/2026 | $4.52 | $4.46 (-1.33%) | $4.64 | $4.45 | 603.65 K | $657.36 M |
| 04/16/2026 | $4.35 | $4.50 (3.45%) | $4.51 | $4.31 | 779.08 K | $663.26 M |
| 04/15/2026 | $4.20 | $4.25 (1.19%) | $4.31 | $4.17 | 2.09 M | $626.41 M |
| 04/14/2026 | $4.22 | $4.17 (-1.18%) | $4.32 | $4.17 | 509.20 K | $614.62 M |
| 04/13/2026 | $3.99 | $4.19 (5.01%) | $4.20 | $3.98 | 539.40 K | $617.57 M |
| 04/10/2026 | $3.97 | $4.00 (0.76%) | $4.04 | $3.94 | 656.81 K | $589.56 M |
| 04/09/2026 | $4.09 | $3.97 (-2.93%) | $4.16 | $3.96 | 561.70 K | $585.14 M |
| 04/08/2026 | $4.21 | $4.12 (-2.14%) | $4.26 | $4.10 | 576.65 K | $607.25 M |
| 04/07/2026 | $4.04 | $4.09 (1.24%) | $4.14 | $4.04 | 603.40 K | $602.83 M |
| 04/06/2026 | $4.05 | $4.05 (0%) | $4.09 | $4.00 | 842.82 K | $596.93 M |
| 04/02/2026 | $3.91 | $4.03 (3.07%) | $4.07 | $3.88 | 381.51 K | $593.98 M |
| 04/01/2026 | $3.94 | $3.96 (0.51%) | $4.01 | $3.89 | 1.13 M | $583.67 M |
| 03/31/2026 | $3.89 | $3.92 (0.77%) | $3.97 | $3.85 | 732.15 K | $577.77 M |
| 03/30/2026 | $3.80 | $3.84 (1.05%) | $3.90 | $3.80 | 527.70 K | $565.98 M |
| 03/27/2026 | $3.87 | $3.79 (-2.07%) | $3.93 | $3.70 | 756.93 K | $558.61 M |
| 03/26/2026 | $3.98 | $3.91 (-1.76%) | $4.08 | $3.89 | 1.13 M | $576.30 M |
| 03/25/2026 | $4.09 | $4.02 (-1.71%) | $4.11 | $3.97 | 655.40 K | $592.51 M |
| 03/24/2026 | $4.14 | $4.03 (-2.66%) | $4.14 | $4.00 | 572.43 K | $593.98 M |
| 03/23/2026 | $4.17 | $4.19 (0.48%) | $4.20 | $4.05 | 738.13 K | $617.57 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.
