Riskified Ltd. Class A Ordinary Shares (RSKD)
4.4800
+0.0100 (0.22%)
NYSE · Last Trade: Mar 7th, 8:08 AM EST
Historical Prices For Riskified Ltd. Class A Ordinary Shares (RSKD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 4.41 | 4.57 | 4.38 | 4.48 | 1,121,147 | 4.48 |
| 3/05/2026 | 4.43 | 4.54 | 4.30 | 4.47 | 1,195,575 | 4.47 |
| 3/04/2026 | 4.88 | 4.90 | 4.41 | 4.42 | 1,859,281 | 4.42 |
| 3/03/2026 | 4.54 | 4.76 | 4.54 | 4.71 | 1,040,042 | 4.71 |
| 3/02/2026 | 4.38 | 4.63 | 4.36 | 4.62 | 814,907 | 4.62 |
| 2/27/2026 | 4.46 | 4.54 | 4.42 | 4.45 | 880,257 | 4.45 |
| 2/26/2026 | 4.55 | 4.64 | 4.54 | 4.56 | 892,964 | 4.56 |
| 2/25/2026 | 4.45 | 4.54 | 4.42 | 4.50 | 687,288 | 4.50 |
| 2/24/2026 | 4.31 | 4.50 | 4.31 | 4.42 | 564,662 | 4.42 |
| 2/23/2026 | 4.44 | 4.44 | 4.29 | 4.32 | 456,944 | 4.32 |
| 2/20/2026 | 4.48 | 4.64 | 4.46 | 4.49 | 646,217 | 4.49 |
| 2/19/2026 | 4.50 | 4.55 | 4.44 | 4.50 | 719,103 | 4.50 |
| 2/18/2026 | 4.46 | 4.56 | 4.41 | 4.53 | 413,643 | 4.53 |
| 2/17/2026 | 4.47 | 4.47 | 4.38 | 4.43 | 444,907 | 4.43 |
| 2/13/2026 | 4.42 | 4.53 | 4.39 | 4.49 | 486,161 | 4.49 |
| 2/12/2026 | 4.47 | 4.50 | 4.33 | 4.40 | 499,501 | 4.40 |
| 2/11/2026 | 4.52 | 4.53 | 4.39 | 4.41 | 350,091 | 4.41 |
| 2/10/2026 | 4.51 | 4.57 | 4.50 | 4.51 | 401,420 | 4.51 |
| 2/09/2026 | 4.29 | 4.50 | 4.26 | 4.49 | 535,425 | 4.49 |
| 2/06/2026 | 4.20 | 4.30 | 4.14 | 4.29 | 793,687 | 4.29 |
| 2/05/2026 | 4.25 | 4.35 | 4.13 | 4.14 | 999,774 | 4.14 |
| 2/04/2026 | 4.24 | 4.36 | 4.17 | 4.30 | 878,457 | 4.30 |
| 2/03/2026 | 4.26 | 4.30 | 4.17 | 4.26 | 1,409,847 | 4.26 |
| 2/02/2026 | 4.28 | 4.39 | 4.28 | 4.30 | 430,003 | 4.30 |
| 1/30/2026 | 4.31 | 4.34 | 4.23 | 4.26 | 577,368 | 4.26 |
| 1/29/2026 | 4.48 | 4.48 | 4.32 | 4.34 | 486,143 | 4.34 |
| 1/28/2026 | 4.53 | 4.56 | 4.46 | 4.47 | 484,894 | 4.47 |
| 1/27/2026 | 4.60 | 4.60 | 4.48 | 4.49 | 578,232 | 4.49 |
| 1/26/2026 | 4.52 | 4.63 | 4.52 | 4.60 | 492,064 | 4.60 |
| 1/23/2026 | 4.55 | 4.57 | 4.50 | 4.51 | 333,078 | 4.51 |
| 1/22/2026 | 4.54 | 4.61 | 4.52 | 4.54 | 381,323 | 4.54 |
| 1/21/2026 | 4.52 | 4.57 | 4.42 | 4.49 | 499,810 | 4.49 |
| 1/20/2026 | 4.49 | 4.63 | 4.49 | 4.52 | 408,939 | 4.52 |
| 1/16/2026 | 4.73 | 4.73 | 4.63 | 4.64 | 614,839 | 4.64 |
| 1/15/2026 | 4.71 | 4.74 | 4.64 | 4.73 | 484,554 | 4.73 |
| 1/14/2026 | 4.76 | 4.77 | 4.68 | 4.70 | 272,351 | 4.70 |
| 1/13/2026 | 4.94 | 4.96 | 4.75 | 4.78 | 328,401 | 4.78 |
| 1/12/2026 | 4.84 | 4.96 | 4.83 | 4.92 | 325,861 | 4.92 |
| 1/09/2026 | 4.99 | 5.02 | 4.84 | 4.85 | 276,697 | 4.85 |
| 1/08/2026 | 5.00 | 5.03 | 4.92 | 4.97 | 421,887 | 4.97 |
| 1/07/2026 | 4.91 | 5.01 | 4.87 | 5.01 | 1,474,219 | 5.01 |
| 1/06/2026 | 4.86 | 4.93 | 4.84 | 4.91 | 376,165 | 4.91 |
| 1/05/2026 | 4.80 | 4.97 | 4.80 | 4.83 | 387,025 | 4.83 |
| 1/02/2026 | 5.01 | 5.02 | 4.76 | 4.81 | 424,051 | 4.81 |
| 12/31/2025 | 4.95 | 5.00 | 4.91 | 4.97 | 409,417 | 4.97 |
| 12/30/2025 | 5.01 | 5.05 | 4.97 | 4.97 | 264,752 | 4.97 |
| 12/29/2025 | 4.98 | 5.07 | 4.98 | 5.02 | 544,245 | 5.02 |
| 12/26/2025 | 4.97 | 5.01 | 4.93 | 5.01 | 381,990 | 5.01 |
| 12/24/2025 | 4.97 | 5.02 | 4.96 | 5.00 | 151,137 | 5.00 |
| 12/23/2025 | 4.99 | 5.03 | 4.93 | 4.96 | 229,799 | 4.96 |
| 12/22/2025 | 4.90 | 5.02 | 4.90 | 5.02 | 535,656 | 5.02 |
| 12/19/2025 | 5.00 | 5.06 | 4.87 | 4.91 | 384,066 | 4.91 |
| 12/18/2025 | 4.88 | 5.04 | 4.88 | 5.01 | 629,648 | 5.01 |
| 12/17/2025 | 4.85 | 4.93 | 4.83 | 4.83 | 461,003 | 4.83 |
| 12/16/2025 | 4.82 | 4.89 | 4.80 | 4.89 | 264,023 | 4.89 |
| 12/15/2025 | 4.93 | 4.95 | 4.83 | 4.83 | 331,644 | 4.83 |
| 12/12/2025 | 5.00 | 5.01 | 4.91 | 4.92 | 349,097 | 4.92 |
| 12/11/2025 | 5.00 | 5.04 | 4.95 | 4.99 | 454,520 | 4.99 |
| 12/10/2025 | 5.01 | 5.05 | 4.99 | 5.00 | 309,877 | 5.00 |
| 12/09/2025 | 4.94 | 5.09 | 4.94 | 5.05 | 928,518 | 5.05 |
| 12/08/2025 | 4.91 | 4.99 | 4.91 | 4.98 | 680,282 | 4.98 |