5 DAY PERFORMANCE
-28.71%
1 MONTH PERFORMANCE
-24.24%
3 MONTH PERFORMANCE
-9.70%
6 MONTH PERFORMANCE
+8.76%
YEAR-TO-DATE PERFORMANCE
-10.06%
1 YEAR PERFORMANCE
-6.29%
Riskified Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.35 | $6.32 (-0.55%) | $6.35 | $6.28 | 119.24 K | |
| 09/18/2026 | $6.22 | $6.21 (-0.16%) | $6.33 | $6.14 | 899.50 K | $865.12 M |
| 09/17/2026 | $6.28 | $6.31 (0.48%) | $6.33 | $6.19 | 581.00 K | $879.05 M |
| 09/16/2026 | $6.33 | $6.27 (-0.95%) | $6.33 | $6.12 | 985.40 K | $873.48 M |
| 09/15/2026 | $6.21 | $6.20 (-0.16%) | $6.28 | $6.09 | 645.95 K | $863.73 M |
| 09/14/2026 | $6.14 | $6.29 (2.44%) | $6.34 | $6.10 | 899.35 K | $876.26 M |
| 09/11/2026 | $5.96 | $6.09 (2.18%) | $6.13 | $5.96 | 736.94 K | $848.40 M |
| 09/10/2026 | $5.92 | $5.97 (0.84%) | $5.99 | $5.79 | 857.50 K | $831.68 M |
| 09/09/2026 | $6.13 | $5.92 (-3.43%) | $6.16 | $5.91 | 1.53 M | $824.72 M |
| 09/08/2026 | $6.46 | $6.16 (-4.64%) | $6.48 | $6.11 | 1.48 M | $858.15 M |
| 09/04/2026 | $6.84 | $6.51 (-4.82%) | $6.84 | $6.40 | 2.56 M | $906.91 M |
| 09/03/2026 | $6.68 | $6.93 (3.74%) | $6.98 | $6.49 | 3.77 M | $965.42 M |
| 09/02/2026 | $6.19 | $6.65 (7.43%) | $6.68 | $6.11 | 3.96 M | $926.42 M |
| 09/01/2026 | $6.25 | $6.19 (-0.96%) | $6.36 | $6.13 | 1.85 M | $862.33 M |
| 08/31/2026 | $6.29 | $6.29 (0%) | $6.43 | $6.22 | 2.86 M | $876.26 M |
| 08/28/2026 | $6.11 | $6.31 (3.27%) | $6.37 | $6.11 | 1.55 M | $879.05 M |
| 08/27/2026 | $6.06 | $6.12 (0.99%) | $6.19 | $6.05 | 1.46 M | $852.58 M |
| 08/26/2026 | $5.89 | $5.97 (1.36%) | $6.01 | $5.84 | 1.22 M | $831.68 M |
| 08/25/2026 | $5.95 | $5.94 (-0.17%) | $6.01 | $5.89 | 849.75 K | $827.50 M |
| 08/24/2026 | $5.94 | $5.95 (0.17%) | $5.98 | $5.87 | 1.22 M | $828.90 M |
| 08/21/2026 | $6.00 | $5.90 (-1.67%) | $6.00 | $5.84 | 1.24 M | $821.93 M |
| 08/20/2026 | $6.07 | $5.95 (-1.98%) | $6.10 | $5.87 | 1.94 M | $828.90 M |
| 08/19/2026 | $6.24 | $6.02 (-3.53%) | $6.26 | $5.98 | 3.41 M | $838.65 M |
| 08/18/2026 | $6.41 | $6.16 (-3.9%) | $6.41 | $6.05 | 4.52 M | $858.15 M |
| 08/17/2026 | $6.15 | $6.30 (2.44%) | $6.43 | $6.10 | 2.16 M | $877.66 M |
| 08/14/2026 | $6.00 | $6.54 (9%) | $6.61 | $5.96 | 3.28 M | $911.09 M |
| 08/13/2026 | $6.14 | $6.45 (5.05%) | $6.48 | $5.92 | 2.45 M | $898.55 M |
| 08/12/2026 | $6.06 | $6.32 (4.29%) | $6.34 | $5.56 | 6.35 M | $880.44 M |
| 08/11/2026 | $5.31 | $5.27 (-0.75%) | $5.34 | $5.26 | 589.65 K | $734.17 M |
| 08/10/2026 | $5.23 | $5.32 (1.72%) | $5.36 | $5.23 | 530.77 K | $741.13 M |
| 08/07/2026 | $5.20 | $5.35 (2.88%) | $5.35 | $5.18 | 1.26 M | $788.54 M |
| 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 |
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.
