5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
+10.37%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
-4.08%
YEAR-TO-DATE PERFORMANCE
-10.06%
1 YEAR PERFORMANCE
-3.66%
Riskified Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.81 | $4.78 (-0.73%) | $4.83 | $4.74 | 249.50 K | $726.40 M |
| 05/05/2026 | $4.85 | $4.82 (-0.62%) | $4.91 | $4.78 | 681.36 K | $734.78 M |
| 05/04/2026 | $4.73 | $4.84 (2.33%) | $4.89 | $4.73 | 739.90 K | $737.83 M |
| 05/01/2026 | $4.65 | $4.75 (2.15%) | $4.78 | $4.64 | 1.17 M | $724.11 M |
| 04/30/2026 | $4.44 | $4.61 (3.83%) | $4.64 | $4.44 | 461.90 K | $702.77 M |
| 04/29/2026 | $4.44 | $4.42 (-0.45%) | $4.48 | $4.37 | 549.64 K | $673.80 M |
| 04/28/2026 | $4.47 | $4.46 (-0.22%) | $4.58 | $4.45 | 489.36 K | $679.90 M |
| 04/27/2026 | $4.48 | $4.47 (-0.22%) | $4.53 | $4.46 | 459.20 K | $681.42 M |
| 04/24/2026 | $4.50 | $4.46 (-0.89%) | $4.51 | $4.42 | 777.72 K | $679.90 M |
| 04/23/2026 | $4.56 | $4.43 (-2.85%) | $4.58 | $4.39 | 499.12 K | $675.33 M |
| 04/22/2026 | $4.64 | $4.61 (-0.65%) | $4.68 | $4.60 | 631.22 K | $702.77 M |
| 04/21/2026 | $4.63 | $4.60 (-0.65%) | $4.73 | $4.60 | 603.54 K | $701.24 M |
| 04/20/2026 | $4.47 | $4.63 (3.58%) | $4.64 | $4.46 | 464.01 K | $705.82 M |
| 04/17/2026 | $4.52 | $4.46 (-1.33%) | $4.64 | $4.45 | 603.65 K | $679.90 M |
| 04/16/2026 | $4.35 | $4.50 (3.45%) | $4.51 | $4.31 | 779.08 K | $686.00 M |
| 04/15/2026 | $4.20 | $4.25 (1.19%) | $4.31 | $4.17 | 2.09 M | $647.89 M |
| 04/14/2026 | $4.22 | $4.17 (-1.18%) | $4.32 | $4.17 | 509.20 K | $635.69 M |
| 04/13/2026 | $3.99 | $4.19 (5.01%) | $4.20 | $3.98 | 539.40 K | $638.74 M |
| 04/10/2026 | $3.97 | $4.00 (0.76%) | $4.04 | $3.94 | 656.81 K | $609.78 M |
| 04/09/2026 | $4.09 | $3.97 (-2.93%) | $4.16 | $3.96 | 561.70 K | $605.20 M |
| 04/08/2026 | $4.21 | $4.12 (-2.14%) | $4.26 | $4.10 | 576.65 K | $628.07 M |
| 04/07/2026 | $4.04 | $4.09 (1.24%) | $4.14 | $4.04 | 603.40 K | $623.50 M |
| 04/06/2026 | $4.05 | $4.05 (0%) | $4.09 | $4.00 | 842.82 K | $617.40 M |
| 04/02/2026 | $3.91 | $4.03 (3.07%) | $4.07 | $3.88 | 381.51 K | $614.35 M |
| 04/01/2026 | $3.94 | $3.96 (0.51%) | $4.01 | $3.89 | 1.13 M | $603.68 M |
| 03/31/2026 | $3.89 | $3.92 (0.77%) | $3.97 | $3.85 | 732.15 K | $597.58 M |
| 03/30/2026 | $3.80 | $3.84 (1.05%) | $3.90 | $3.80 | 527.70 K | $585.38 M |
| 03/27/2026 | $3.87 | $3.79 (-2.07%) | $3.93 | $3.70 | 756.93 K | $577.76 M |
| 03/26/2026 | $3.98 | $3.91 (-1.76%) | $4.08 | $3.89 | 1.13 M | $596.06 M |
| 03/25/2026 | $4.09 | $4.02 (-1.71%) | $4.11 | $3.97 | 655.40 K | $612.82 M |
| 03/24/2026 | $4.14 | $4.03 (-2.66%) | $4.14 | $4.00 | 572.43 K | $614.35 M |
| 03/23/2026 | $4.17 | $4.19 (0.48%) | $4.20 | $4.05 | 738.13 K | $638.74 M |
| 03/20/2026 | $4.22 | $4.11 (-2.61%) | $4.22 | $4.06 | 959.84 K | $626.54 M |
| 03/19/2026 | $4.26 | $4.25 (-0.23%) | $4.31 | $4.16 | 614.14 K | $647.89 M |
| 03/18/2026 | $4.25 | $4.31 (1.41%) | $4.33 | $4.25 | 1.35 M | $657.03 M |
| 03/17/2026 | $4.27 | $4.30 (0.7%) | $4.40 | $4.26 | 721.64 K | $655.51 M |
| 03/16/2026 | $4.21 | $4.24 (0.71%) | $4.26 | $4.14 | 727.72 K | $646.36 M |
| 03/13/2026 | $4.14 | $4.18 (0.97%) | $4.18 | $4.07 | 654.56 K | $637.22 M |
| 03/12/2026 | $4.33 | $4.12 (-4.85%) | $4.41 | $4.11 | 539.50 K | $628.07 M |
| 03/11/2026 | $4.46 | $4.36 (-2.24%) | $4.51 | $4.31 | 603.75 K | $664.66 M |
| 03/10/2026 | $4.46 | $4.45 (-0.22%) | $4.50 | $4.33 | 817.51 K | $678.38 M |
| 03/09/2026 | $4.41 | $4.46 (1.13%) | $4.47 | $4.28 | 906.72 K | $679.90 M |
| 03/06/2026 | $4.41 | $4.48 (1.59%) | $4.57 | $4.38 | 1.12 M | $682.95 M |
| 03/05/2026 | $4.43 | $4.47 (0.9%) | $4.54 | $4.31 | 1.20 M | $681.42 M |
| 03/04/2026 | $4.88 | $4.42 (-9.43%) | $4.90 | $4.41 | 1.86 M | $673.80 M |
| 03/03/2026 | $4.54 | $4.71 (3.74%) | $4.76 | $4.54 | 1.04 M | $718.01 M |
| 03/02/2026 | $4.38 | $4.62 (5.48%) | $4.63 | $4.36 | 814.91 K | $704.29 M |
| 02/27/2026 | $4.46 | $4.45 (-0.22%) | $4.54 | $4.43 | 880.26 K | $694.73 M |
| 02/26/2026 | $4.55 | $4.56 (0.22%) | $4.64 | $4.54 | 892.96 K | $711.91 M |
| 02/25/2026 | $4.45 | $4.50 (1.12%) | $4.54 | $4.42 | 687.30 K | $702.54 M |
| 02/24/2026 | $4.31 | $4.42 (2.55%) | $4.50 | $4.31 | 564.70 K | $690.05 M |
| 02/23/2026 | $4.44 | $4.32 (-2.7%) | $4.44 | $4.29 | 456.94 K | $674.44 M |
| 02/20/2026 | $4.48 | $4.49 (0.22%) | $4.64 | $4.47 | 646.22 K | $700.98 M |
| 02/19/2026 | $4.50 | $4.50 (0%) | $4.55 | $4.44 | 719.10 K | $702.54 M |
| 02/18/2026 | $4.46 | $4.53 (1.57%) | $4.56 | $4.41 | 413.65 K | $707.22 M |
| 02/17/2026 | $4.47 | $4.43 (-0.89%) | $4.47 | $4.39 | 444.91 K | $691.61 M |
| 02/13/2026 | $4.42 | $4.49 (1.58%) | $4.53 | $4.39 | 486.20 K | $700.98 M |
| 02/12/2026 | $4.47 | $4.40 (-1.57%) | $4.50 | $4.33 | 499.50 K | $686.93 M |
| 02/11/2026 | $4.52 | $4.41 (-2.43%) | $4.53 | $4.39 | 350.11 K | $688.49 M |
| 02/10/2026 | $4.51 | $4.51 (0%) | $4.57 | $4.50 | 401.42 K | $704.10 M |
| 02/09/2026 | $4.29 | $4.49 (4.66%) | $4.51 | $4.26 | 535.43 K | $700.98 M |
| 02/06/2026 | $4.20 | $4.29 (2.14%) | $4.30 | $4.14 | 793.70 K | $669.75 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.
