5 DAY PERFORMANCE
-47.84%
1 MONTH PERFORMANCE
-43.13%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
-7.64%
YEAR-TO-DATE PERFORMANCE
-10.06%
1 YEAR PERFORMANCE
-4.49%
Riskified Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $8.73 | $8.81 (0.92%) | $8.98 | $8.73 | 1.28 M | $1.23 B |
| 11/03/2026 | $8.50 | $8.62 (1.41%) | $8.74 | $8.31 | 1.26 M | $1.20 B |
| 11/02/2026 | $8.59 | $8.48 (-1.28%) | $8.76 | $8.39 | 1.10 M | $1.18 B |
| 10/30/2026 | $8.76 | $8.57 (-2.17%) | $8.80 | $8.46 | 1.95 M | $1.19 B |
| 10/29/2026 | $8.89 | $8.99 (1.12%) | $9.05 | $8.65 | 901.60 K | $1.25 B |
| 10/28/2026 | $8.97 | $9.04 (0.78%) | $9.14 | $8.69 | 1.16 M | $1.26 B |
| 10/27/2026 | $9.16 | $8.98 (-1.97%) | $9.20 | $8.91 | 1.15 M | $1.25 B |
| 10/26/2026 | $9.17 | $9.22 (0.55%) | $9.23 | $9.02 | 1.09 M | $1.28 B |
| 10/23/2026 | $8.89 | $9.15 (2.92%) | $9.18 | $8.77 | 1.19 M | $1.27 B |
| 10/22/2026 | $8.99 | $8.92 (-0.78%) | $8.99 | $8.59 | 1.46 M | $1.24 B |
| 10/21/2026 | $8.79 | $8.95 (1.82%) | $9.09 | $8.68 | 1.81 M | $1.25 B |
| 10/20/2026 | $8.31 | $8.77 (5.54%) | $8.81 | $8.21 | 1.48 M | $1.22 B |
| 10/19/2026 | $8.34 | $8.34 (0%) | $8.47 | $8.23 | 1.35 M | $1.16 B |
| 10/16/2026 | $8.66 | $8.22 (-5.08%) | $8.69 | $8.21 | 2.20 M | $1.15 B |
| 10/15/2026 | $7.76 | $8.61 (10.95%) | $8.76 | $7.60 | 4.25 M | $1.20 B |
| 10/14/2026 | $8.53 | $8.09 (-5.16%) | $8.54 | $7.96 | 2.87 M | $1.13 B |
| 10/13/2026 | $8.53 | $8.46 (-0.82%) | $8.69 | $8.39 | 2.29 M | $1.18 B |
| 10/12/2026 | $8.56 | $8.57 (0.12%) | $8.78 | $8.40 | 3.43 M | $1.19 B |
| 10/09/2026 | $8.12 | $8.53 (5.05%) | $8.57 | $8.09 | 2.50 M | $1.19 B |
| 10/08/2026 | $8.16 | $8.04 (-1.47%) | $8.28 | $7.86 | 2.25 M | $1.12 B |
| 10/07/2026 | $7.73 | $8.05 (4.14%) | $8.17 | $7.66 | 3.78 M | $1.12 B |
| 10/06/2026 | $7.90 | $7.79 (-1.39%) | $8.05 | $7.77 | 1.81 M | $1.09 B |
| 10/05/2026 | $7.80 | $7.81 (0.13%) | $7.96 | $7.77 | 1.06 M | $1.09 B |
| 10/02/2026 | $8.05 | $7.86 (-2.36%) | $8.10 | $7.82 | 1.70 M | $1.09 B |
| 10/01/2026 | $7.92 | $7.93 (0.13%) | $8.06 | $7.77 | 2.06 M | $1.10 B |
| 09/30/2026 | $7.82 | $7.91 (1.15%) | $8.04 | $7.75 | 4.44 M | $1.10 B |
| 09/29/2026 | $7.71 | $7.71 (0%) | $7.74 | $7.57 | 2.17 M | $1.07 B |
| 09/28/2026 | $7.72 | $7.70 (-0.26%) | $7.96 | $7.64 | 2.53 M | $1.07 B |
| 09/25/2026 | $7.85 | $7.78 (-0.89%) | $8.17 | $7.71 | 3.21 M | $1.08 B |
| 09/24/2026 | $7.01 | $7.91 (12.84%) | $8.02 | $6.99 | 7.17 M | $1.10 B |
| 09/23/2026 | $7.00 | $7.14 (2%) | $7.16 | $6.72 | 6.03 M | $994.68 M |
| 09/22/2026 | $6.41 | $7.01 (9.36%) | $7.05 | $6.34 | 5.34 M | $976.57 M |
| 09/21/2026 | $6.35 | $6.35 (0%) | $6.42 | $6.23 | 770.75 K | $884.62 M |
| 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 |
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.
