RSKD
RISKIFIED-A (RSKD)
NYSE
$8.85-$0.10 (-1.14%)
Price as of Oct 22, 2026 7:57 PM EDT
  • $822.0M
    Market Cap
  • 86.07%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +40.94%
    Low Price$7.01
    High Price$8.95
  • 3 Months
    +73.11%
    Low Price$5.02
    High Price$8.95
  • 1 Year
    +86.07%
    Low Price$3.79
    High Price$8.95
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
8.79
9.09
8.68
8.95
+2.05%
1,813,135
10/20/2026
8.31
8.81
8.21
8.77
+5.16%
1,481,871
10/19/2026
8.34
8.47
8.23
8.34
+1.46%
1,346,399
10/16/2026
8.66
8.69
8.21
8.22
-4.53%
2,201,171
10/15/2026
7.76
8.76
7.60
8.61
+6.43%
4,248,245
10/14/2026
8.53
8.54
7.96
8.09
-4.37%
2,870,990
10/13/2026
8.53
8.69
8.39
8.46
-1.28%
2,289,296
10/12/2026
8.56
8.78
8.40
8.57
+0.47%
3,431,949
10/09/2026
8.12
8.57
8.09
8.53
+6.09%
2,502,527
10/08/2026
8.16
8.28
7.86
8.04
-0.12%
2,249,009
10/07/2026
7.73
8.17
7.66
8.05
+3.34%
3,781,840
10/06/2026
7.90
8.05
7.77
7.79
-0.26%
1,807,781
10/05/2026
7.80
7.96
7.77
7.81
-0.64%
1,060,063
10/02/2026
8.05
8.10
7.82
7.86
-0.88%
1,702,629
10/01/2026
7.92
8.06
7.77
7.93
+0.25%
2,055,948
09/30/2026
7.82
8.04
7.75
7.91
+2.59%
4,442,804
09/29/2026
7.71
7.74
7.57
7.71
+0.13%
2,168,515
09/28/2026
7.72
7.96
7.64
7.70
-1.03%
2,526,962
09/25/2026
7.85
8.17
7.71
7.78
-1.64%
3,213,617
09/24/2026
7.01
8.02
6.99
7.91
+10.78%
7,166,554
09/23/2026
7.00
7.16
6.72
7.14
+1.85%
6,032,338
09/22/2026
6.41
7.05
6.34
7.01
+10.39%
5,342,633
09/21/2026
6.35
6.42
6.23
6.35
+2.25%
770,748
09/18/2026
6.22
6.33
6.14
6.21
-1.58%
899,480
09/17/2026
6.28
6.33
6.19
6.31
+0.64%
580,976
09/16/2026
6.33
6.33
6.12
6.27
+1.13%
985,384
09/15/2026
6.21
6.28
6.09
6.20
-1.43%
645,947
09/14/2026
6.14
6.34
6.10
6.29
+3.28%
899,354
09/11/2026
5.96
6.13
5.96
6.09
+2.01%
736,944
09/10/2026
5.92
5.99
5.79
5.97
+0.84%
857,496
09/09/2026
6.13
6.16
5.91
5.92
-3.90%
1,528,220
09/08/2026
6.46
6.48
6.11
6.16
-5.38%
1,479,396
09/04/2026
6.84
6.84
6.40
6.51
-6.06%
2,560,190
09/03/2026
6.68
6.98
6.49
6.93
+4.21%
3,768,121
09/02/2026
6.19
6.68
6.11
6.65
+7.43%
3,961,172
09/01/2026
6.25
6.36
6.13
6.19
-1.59%
1,847,457
08/31/2026
6.29
6.43
6.22
6.29
-0.32%
2,855,330
08/28/2026
6.11
6.37
6.11
6.31
+3.10%
1,547,329
08/27/2026
6.06
6.19
6.05
6.12
+2.51%
1,461,580
08/26/2026
5.89
6.01
5.84
5.97
+0.51%
1,217,794
08/25/2026
5.95
6.01
5.89
5.94
-0.17%
849,751
08/24/2026
5.94
5.98
5.87
5.95
+0.85%
1,219,307
08/21/2026
6.00
6.00
5.84
5.90
-0.84%
1,242,522
08/20/2026
6.07
6.10
5.87
5.95
-1.16%
1,937,440
08/19/2026
6.24
6.26
5.98
6.02
-2.27%
3,906,227
08/18/2026
6.41
6.41
6.05
6.16
-2.22%
4,523,673
08/17/2026
6.15
6.43
6.10
6.30
-3.67%
2,161,219
08/14/2026
6.00
6.61
5.96
6.54
+1.40%
3,278,159
08/13/2026
6.14
6.48
5.92
6.45
+2.06%
2,449,737
08/12/2026
6.06
6.34
5.56
6.32
+19.92%
6,380,601
08/12/2026
$0.02 Earnings
08/11/2026
5.31
5.34
5.26
5.27
-0.94%
589,646
08/10/2026
5.23
5.36
5.23
5.32
-0.56%
530,768
08/07/2026
5.20
5.35
5.18
5.35
+3.08%
1,261,686
08/06/2026
5.17
5.20
5.12
5.19
-0.95%
411,784
08/05/2026
5.21
5.25
5.15
5.24
+0.77%
557,679
08/04/2026
5.24
5.32
5.18
5.20
-0.38%
506,837
08/03/2026
5.28
5.32
5.17
5.22
+0.58%
1,157,149
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