2m 2m 2m 2m 2m 2m 2m
RISKIFIED-A (RSKD)
NYSE
$5.20+$0.005 (+0.10%)
Price as of Aug 03, 2026 4:01 AM EDT- $457.0MMarket Cap
- 5.27%1-Year Change
- Software - ApplicationIndustry
RISKIFIED-A (RSKD)
$5.20+$0.005 (+0.10%)
- 1 Month+2.98%Low Price$4.96High Price$5.38
- 3 Months+12.58%Low Price$4.58High Price$5.38
- 1 Year+5.27%Low Price$3.79High Price$5.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 5.17 | 5.25 | 5.11 | 5.19 | -0.95% | 342,355 |
07/30/2026 | 5.35 | 5.37 | 5.15 | 5.24 | -2.42% | 467,842 |
07/29/2026 | 5.38 | 5.49 | 5.35 | 5.37 | -0.19% | 456,320 |
07/28/2026 | 5.30 | 5.40 | 5.25 | 5.38 | +2.48% | 847,683 |
07/27/2026 | 5.09 | 5.28 | 5.08 | 5.25 | +4.58% | 386,989 |
07/24/2026 | 5.02 | 5.07 | 5.00 | 5.02 | +1.21% | 279,124 |
07/23/2026 | 5.02 | 5.05 | 4.94 | 4.96 | -1.39% | 850,061 |
07/22/2026 | 5.14 | 5.17 | 4.97 | 5.03 | -2.71% | 650,302 |
07/21/2026 | 5.20 | 5.25 | 5.17 | 5.17 | -1.34% | 443,742 |
07/20/2026 | 5.23 | 5.31 | 5.19 | 5.24 | +0.19% | 488,626 |
07/17/2026 | 5.08 | 5.26 | 5.08 | 5.23 | +1.55% | 437,088 |
07/16/2026 | 5.16 | 5.19 | 5.05 | 5.15 | 0.00% | 792,511 |
07/15/2026 | 5.18 | 5.23 | 5.08 | 5.15 | -0.39% | 676,119 |
07/14/2026 | 5.17 | 5.26 | 5.12 | 5.17 | -0.96% | 387,569 |
07/13/2026 | 5.15 | 5.29 | 5.15 | 5.22 | +1.75% | 725,638 |
07/10/2026 | 5.30 | 5.32 | 5.13 | 5.13 | -2.47% | 328,759 |
07/09/2026 | 5.11 | 5.26 | 5.03 | 5.26 | +1.35% | 580,442 |
07/08/2026 | 5.19 | 5.22 | 5.13 | 5.19 | -1.14% | 690,246 |
07/07/2026 | 5.28 | 5.34 | 5.21 | 5.25 | 0.00% | 881,566 |
07/06/2026 | 5.08 | 5.28 | 5.07 | 5.25 | +2.34% | 1,149,996 |
07/02/2026 | 5.04 | 5.22 | 5.01 | 5.13 | +2.19% | 1,451,126 |
07/01/2026 | 5.03 | 5.09 | 4.98 | 5.02 | -0.40% | 2,188,955 |
06/30/2026 | 4.94 | 5.05 | 4.85 | 5.04 | +0.40% | 1,334,651 |
06/29/2026 | 5.10 | 5.14 | 4.99 | 5.02 | -0.79% | 1,113,412 |
06/26/2026 | 4.90 | 5.09 | 4.85 | 5.06 | +3.05% | 1,887,160 |
06/25/2026 | 4.87 | 5.01 | 4.83 | 4.91 | +0.61% | 1,452,403 |
06/24/2026 | 4.89 | 4.98 | 4.85 | 4.88 | -0.81% | 1,522,400 |
06/23/2026 | 4.90 | 4.99 | 4.89 | 4.92 | +1.23% | 1,485,994 |
06/22/2026 | 4.91 | 5.01 | 4.82 | 4.86 | -1.82% | 1,062,367 |
06/18/2026 | 4.93 | 4.98 | 4.88 | 4.95 | +0.81% | 1,192,029 |
06/17/2026 | 4.94 | 5.00 | 4.88 | 4.91 | -1.21% | 854,488 |
06/16/2026 | 4.95 | 5.00 | 4.87 | 4.97 | +0.40% | 1,044,775 |
06/15/2026 | 4.94 | 5.01 | 4.93 | 4.95 | +0.20% | 1,272,991 |
06/12/2026 | 4.91 | 5.01 | 4.89 | 4.94 | +0.20% | 1,080,924 |
06/11/2026 | 4.81 | 4.94 | 4.77 | 4.93 | +1.86% | 827,135 |
06/10/2026 | 4.89 | 5.00 | 4.84 | 4.84 | -2.42% | 1,125,993 |
06/09/2026 | 4.80 | 4.97 | 4.80 | 4.96 | +2.48% | 1,135,599 |
06/08/2026 | 4.83 | 4.94 | 4.80 | 4.84 | +1.89% | 1,142,572 |
06/05/2026 | 4.81 | 4.86 | 4.73 | 4.75 | -1.25% | 683,037 |
06/04/2026 | 4.81 | 4.91 | 4.81 | 4.81 | +0.21% | 614,853 |
06/03/2026 | 4.95 | 4.95 | 4.78 | 4.80 | -3.42% | 716,806 |
06/02/2026 | 4.95 | 5.00 | 4.91 | 4.97 | -1.39% | 955,105 |
06/01/2026 | 4.82 | 5.09 | 4.82 | 5.04 | +3.28% | 1,996,675 |
05/29/2026 | 4.79 | 4.89 | 4.74 | 4.88 | +2.31% | 1,983,642 |
05/28/2026 | 4.66 | 4.81 | 4.65 | 4.77 | +2.80% | 842,519 |
05/27/2026 | 4.74 | 4.81 | 4.62 | 4.64 | -2.52% | 814,452 |
05/26/2026 | 4.75 | 4.83 | 4.71 | 4.76 | 0.00% | 805,096 |
05/22/2026 | 4.80 | 4.88 | 4.75 | 4.76 | -0.83% | 576,614 |
05/21/2026 | 4.86 | 4.93 | 4.77 | 4.80 | -1.84% | 763,597 |
05/20/2026 | 4.77 | 4.91 | 4.69 | 4.89 | +1.88% | 1,213,756 |
05/19/2026 | 4.80 | 5.02 | 4.73 | 4.80 | +0.42% | 2,256,534 |
05/18/2026 | 4.61 | 4.82 | 4.55 | 4.78 | +3.69% | 2,857,833 |
05/15/2026 | 4.55 | 4.70 | 4.40 | 4.61 | -0.65% | 1,297,695 |
05/14/2026 | 4.76 | 4.80 | 4.50 | 4.64 | -3.13% | 1,429,126 |
05/13/2026 | 4.70 | 4.79 | 4.53 | 4.79 | +4.59% | 1,616,459 |
05/13/2026 |
$0.05 Earnings | |||||
05/12/2026 | 4.71 | 4.71 | 4.55 | 4.58 | -2.14% | 643,329 |
05/11/2026 | 4.74 | 4.80 | 4.60 | 4.68 | -2.30% | 949,914 |
05/08/2026 | 4.85 | 4.87 | 4.75 | 4.79 | -0.83% | 679,781 |
05/07/2026 | 4.80 | 4.92 | 4.80 | 4.83 | +1.68% | 575,547 |
05/06/2026 | 4.82 | 4.83 | 4.70 | 4.75 | -1.45% | 496,824 |
05/05/2026 | 4.85 | 4.91 | 4.78 | 4.82 | -0.41% | 681,359 |
05/04/2026 | 4.73 | 4.90 | 4.73 | 4.84 | +1.89% | 739,893 |
05/01/2026 | 4.65 | 4.78 | 4.64 | 4.75 | +3.04% | 1,169,440 |
04/30/2026 | 4.44 | 4.64 | 4.44 | 4.61 | +4.30% | 461,868 |
04/29/2026 | 4.44 | 4.48 | 4.37 | 4.42 | -0.90% | 549,634 |
04/28/2026 | 4.47 | 4.58 | 4.45 | 4.46 | -0.22% | 489,358 |
04/27/2026 | 4.48 | 4.53 | 4.46 | 4.47 | +0.22% | 459,175 |
04/24/2026 | 4.50 | 4.51 | 4.42 | 4.46 | +0.68% | 777,715 |
04/23/2026 | 4.56 | 4.58 | 4.39 | 4.43 | -3.90% | 499,117 |
04/22/2026 | 4.64 | 4.68 | 4.60 | 4.61 | +0.22% | 631,221 |
04/21/2026 | 4.63 | 4.73 | 4.60 | 4.60 | -0.65% | 603,502 |
04/20/2026 | 4.47 | 4.64 | 4.46 | 4.63 | +3.81% | 464,005 |
04/17/2026 | 4.52 | 4.64 | 4.45 | 4.46 | -0.89% | 603,649 |
04/16/2026 | 4.35 | 4.52 | 4.31 | 4.50 | +5.88% | 779,081 |
04/15/2026 | 4.20 | 4.31 | 4.17 | 4.25 | +1.92% | 2,086,934 |
04/14/2026 | 4.22 | 4.32 | 4.17 | 4.17 | -0.48% | 509,188 |
04/13/2026 | 3.99 | 4.20 | 3.98 | 4.19 | +4.75% | 539,377 |
04/10/2026 | 3.97 | 4.04 | 3.94 | 4.00 | +0.76% | 656,810 |
04/09/2026 | 4.09 | 4.16 | 3.96 | 3.97 | -3.64% | 561,650 |
04/08/2026 | 4.21 | 4.27 | 4.10 | 4.12 | +0.73% | 576,651 |
04/07/2026 | 4.04 | 4.14 | 4.04 | 4.09 | +0.99% | 603,370 |
04/06/2026 | 4.05 | 4.09 | 4.00 | 4.05 | +0.50% | 842,815 |
04/02/2026 | 3.91 | 4.07 | 3.88 | 4.03 | +1.77% | 381,507 |
04/01/2026 | 3.94 | 4.01 | 3.89 | 3.96 | +1.02% | 1,128,919 |
03/31/2026 | 3.89 | 3.97 | 3.85 | 3.92 | +2.08% | 732,149 |
03/30/2026 | 3.80 | 3.90 | 3.80 | 3.84 | +1.32% | 527,687 |
03/27/2026 | 3.87 | 3.93 | 3.70 | 3.79 | -3.07% | 756,926 |
03/26/2026 | 3.98 | 4.08 | 3.89 | 3.91 | -2.74% | 1,133,043 |
03/25/2026 | 4.09 | 4.11 | 3.97 | 4.02 | -0.25% | 655,403 |
03/24/2026 | 4.14 | 4.14 | 4.00 | 4.03 | -3.82% | 572,425 |
03/23/2026 | 4.17 | 4.20 | 4.05 | 4.19 | +1.95% | 738,128 |
03/20/2026 | 4.22 | 4.22 | 4.06 | 4.11 | -3.29% | 959,839 |
03/19/2026 | 4.26 | 4.31 | 4.16 | 4.25 | -1.39% | 614,135 |
03/18/2026 | 4.25 | 4.33 | 4.25 | 4.31 | +0.23% | 1,353,633 |
03/17/2026 | 4.27 | 4.40 | 4.26 | 4.30 | +1.42% | 721,641 |
03/16/2026 | 4.21 | 4.27 | 4.14 | 4.24 | +1.44% | 727,720 |
03/13/2026 | 4.14 | 4.19 | 4.07 | 4.18 | +1.46% | 654,563 |
03/12/2026 | 4.33 | 4.41 | 4.11 | 4.12 | -5.50% | 539,479 |
03/11/2026 | 4.46 | 4.51 | 4.31 | 4.36 | -2.02% | 603,748 |