5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
-7.89%
YEAR-TO-DATE PERFORMANCE
-0.11%
1 YEAR PERFORMANCE
-5.88%
Riskified Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.83 | $4.91 (1.66%) | $4.95 | $4.81 | 700.53 K | $781.24 M |
| 12/04/2025 | $4.81 | $4.81 (0%) | $4.85 | $4.77 | 463.80 K | $765.33 M |
| 12/03/2025 | $4.86 | $4.81 (-1.03%) | $4.88 | $4.76 | 543.06 K | $765.33 M |
| 12/02/2025 | $4.87 | $4.85 (-0.41%) | $4.89 | $4.82 | 453.30 K | $771.69 M |
| 12/01/2025 | $4.87 | $4.82 (-1.03%) | $4.93 | $4.82 | 640.85 K | $766.92 M |
| 11/28/2025 | $4.88 | $4.94 (1.23%) | $4.97 | $4.88 | 384.50 K | $786.01 M |
| 11/26/2025 | $4.91 | $4.89 (-0.41%) | $4.94 | $4.89 | 347.21 K | $778.06 M |
| 11/25/2025 | $4.82 | $4.93 (2.28%) | $4.95 | $4.82 | 723.70 K | $784.42 M |
| 11/24/2025 | $4.81 | $4.76 (-1.04%) | $4.85 | $4.72 | 733.20 K | $757.37 M |
| 11/21/2025 | $4.70 | $4.81 (2.34%) | $4.84 | $4.57 | 625.51 K | $765.33 M |
| 11/20/2025 | $4.75 | $4.63 (-2.53%) | $4.85 | $4.62 | 536.20 K | $736.69 M |
| 11/19/2025 | $4.75 | $4.69 (-1.26%) | $4.81 | $4.66 | 424.20 K | $746.24 M |
| 11/18/2025 | $4.65 | $4.73 (1.72%) | $4.80 | $4.59 | 430.10 K | $752.60 M |
| 11/17/2025 | $4.52 | $4.73 (4.65%) | $4.80 | $4.51 | 1.17 M | $752.60 M |
| 11/14/2025 | $4.61 | $4.50 (-2.39%) | $5.00 | $4.46 | 2.96 M | $716.00 M |
| 11/13/2025 | $5.01 | $4.99 (-0.4%) | $5.09 | $4.95 | 582.08 K | $793.97 M |
| 11/12/2025 | $5.10 | $5.08 (-0.39%) | $5.21 | $4.80 | 721.10 K | $808.29 M |
| 11/11/2025 | $4.83 | $5.01 (3.73%) | $5.03 | $4.83 | 1.22 M | $797.15 M |
| 11/10/2025 | $4.82 | $4.81 (-0.21%) | $4.88 | $4.79 | 525.74 K | $765.33 M |
| 11/07/2025 | $4.63 | $4.78 (3.24%) | $4.79 | $4.63 | 423.12 K | $760.56 M |
| 11/06/2025 | $4.65 | $4.66 (0.22%) | $4.68 | $4.58 | 357.15 K | $741.46 M |
| 11/05/2025 | $4.68 | $4.69 (0.21%) | $4.71 | $4.66 | 266.90 K | $746.24 M |
| 11/04/2025 | $4.69 | $4.68 (-0.21%) | $4.74 | $4.65 | 474.40 K | $744.65 M |
| 11/03/2025 | $4.72 | $4.76 (0.85%) | $4.80 | $4.70 | 484.90 K | $757.37 M |
| 10/31/2025 | $4.73 | $4.73 (0%) | $4.79 | $4.68 | 308.53 K | $752.60 M |
| 10/30/2025 | $4.70 | $4.73 (0.64%) | $4.81 | $4.69 | 318.60 K | $752.60 M |
| 10/29/2025 | $4.87 | $4.75 (-2.46%) | $4.88 | $4.72 | 326.75 K | $755.78 M |
| 10/28/2025 | $4.86 | $4.88 (0.41%) | $4.96 | $4.86 | 534.30 K | $776.47 M |
| 10/27/2025 | $4.99 | $4.92 (-1.4%) | $4.99 | $4.87 | 450.41 K | $782.83 M |
| 10/24/2025 | $4.84 | $4.92 (1.65%) | $4.99 | $4.84 | 720.61 K | $782.83 M |
| 10/23/2025 | $4.79 | $4.82 (0.63%) | $4.86 | $4.76 | 394.70 K | $766.92 M |
| 10/22/2025 | $4.90 | $4.81 (-1.84%) | $4.90 | $4.75 | 433.70 K | $765.33 M |
| 10/21/2025 | $4.68 | $4.80 (2.56%) | $4.82 | $4.67 | 525.70 K | $763.74 M |
| 10/20/2025 | $4.69 | $4.69 (0%) | $4.72 | $4.66 | 337.84 K | $746.24 M |
| 10/17/2025 | $4.61 | $4.63 (0.43%) | $4.70 | $4.60 | 312.80 K | $736.69 M |
| 10/16/2025 | $4.69 | $4.65 (-0.85%) | $4.71 | $4.60 | 364.40 K | $739.87 M |
| 10/15/2025 | $4.70 | $4.67 (-0.64%) | $4.72 | $4.65 | 275.30 K | $743.05 M |
| 10/14/2025 | $4.59 | $4.67 (1.74%) | $4.72 | $4.57 | 327.72 K | $743.05 M |
| 10/13/2025 | $4.56 | $4.64 (1.75%) | $4.69 | $4.55 | 303.80 K | $738.28 M |
| 10/10/2025 | $4.65 | $4.51 (-3.01%) | $4.70 | $4.49 | 322.73 K | $717.60 M |
| 10/09/2025 | $4.68 | $4.65 (-0.64%) | $4.71 | $4.62 | 328.30 K | $739.87 M |
| 10/08/2025 | $4.61 | $4.66 (1.08%) | $4.71 | $4.61 | 336.41 K | $741.46 M |
| 10/07/2025 | $4.69 | $4.60 (-1.92%) | $4.69 | $4.57 | 265.26 K | $731.92 M |
| 10/06/2025 | $4.70 | $4.66 (-0.85%) | $4.70 | $4.61 | 520.16 K | $741.46 M |
| 10/03/2025 | $4.74 | $4.73 (-0.21%) | $4.79 | $4.67 | 347.10 K | $752.60 M |
| 10/02/2025 | $4.65 | $4.71 (1.29%) | $4.72 | $4.65 | 260.30 K | $749.42 M |
| 10/01/2025 | $4.66 | $4.65 (-0.21%) | $4.75 | $4.62 | 351.22 K | $739.87 M |
| 09/30/2025 | $4.77 | $4.68 (-1.89%) | $4.77 | $4.63 | 351.69 K | $744.65 M |
| 09/29/2025 | $4.74 | $4.75 (0.21%) | $4.79 | $4.73 | 367.50 K | $755.78 M |
| 09/26/2025 | $4.70 | $4.74 (0.85%) | $4.76 | $4.68 | 295.10 K | $754.19 M |
| 09/25/2025 | $4.76 | $4.71 (-1.05%) | $4.78 | $4.68 | 335.30 K | $749.42 M |
| 09/24/2025 | $4.77 | $4.83 (1.26%) | $4.84 | $4.70 | 372.04 K | $768.51 M |
| 09/23/2025 | $4.73 | $4.72 (-0.21%) | $4.82 | $4.70 | 350.71 K | $751.01 M |
| 09/22/2025 | $4.76 | $4.74 (-0.42%) | $4.80 | $4.66 | 444.00 K | $754.19 M |
| 09/19/2025 | $4.76 | $4.77 (0.21%) | $4.77 | $4.64 | 1.51 M | $758.97 M |
| 09/18/2025 | $4.60 | $4.73 (2.83%) | $4.78 | $4.58 | 971.95 K | $752.60 M |
| 09/17/2025 | $4.53 | $4.58 (1.1%) | $4.68 | $4.53 | 868.04 K | $728.73 M |
| 09/16/2025 | $4.54 | $4.48 (-1.32%) | $4.59 | $4.47 | 388.81 K | $712.82 M |
| 09/15/2025 | $4.63 | $4.56 (-1.51%) | $4.65 | $4.43 | 940.12 K | $725.55 M |
| 09/12/2025 | $4.64 | $4.60 (-0.86%) | $4.69 | $4.60 | 337.43 K | $731.92 M |
| 09/11/2025 | $4.58 | $4.67 (1.97%) | $4.69 | $4.58 | 268.21 K | $743.05 M |
| 09/10/2025 | $4.76 | $4.56 (-4.2%) | $4.77 | $4.51 | 431.54 K | $725.55 M |
| 09/09/2025 | $4.70 | $4.77 (1.49%) | $4.80 | $4.70 | 552.50 K | $758.97 M |
| 09/08/2025 | $4.63 | $4.71 (1.73%) | $4.76 | $4.46 | 597.54 K | $749.42 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.
