MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RSKD — Riskified Ltd.
NYSERiskified Ltd.
$8.04
-0.01(-0.12%)
- O
- 8.16
- H
- 8.28
- L
- 7.86
- V
- 2.25M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.04
Period Return+74.4%
Period High$8.28
Period Low$3.70
Avg Daily Volume868.5K
Total Trading Days365
RSKD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.16 | $8.28 | $7.86 | $8.04 | $-0.01 | -0.12% | 2,246,233 | $8.03 | $7.86 $8.28 |
| Oct 7, 2026 | $7.73 | $8.17 | $7.66 | $8.05 | +$0.26 | +3.34% | 3,781,840 | $8.02 | $7.66 $8.17 |
| Oct 6, 2026 | $7.90 | $8.05 | $7.77 | $7.79 | $-0.02 | -0.26% | 1,807,782 | $7.90 | $7.77 $8.05 |
| Oct 5, 2026 | $7.80 | $7.96 | $7.77 | $7.81 | $-0.05 | -0.64% | 1,060,064 | $7.87 | $7.77 $7.96 |
| Oct 2, 2026 | $8.05 | $8.10 | $7.82 | $7.86 | $-0.07 | -0.88% | 1,702,630 | $7.92 | $7.82 $8.10 |
| Oct 1, 2026 | $7.92 | $8.06 | $7.77 | $7.93 | +$0.02 | +0.25% | 2,055,948 | $7.91 | $7.77 $8.06 |
| Sep 30, 2026 | $7.82 | $8.04 | $7.75 | $7.91 | +$0.20 | +2.59% | 4,442,805 | $7.94 | $7.75 $8.04 |
| Sep 29, 2026 | $7.71 | $7.74 | $7.57 | $7.71 | +$0.01 | +0.13% | 2,168,517 | $7.67 | $7.57 $7.74 |
| Sep 28, 2026 | $7.72 | $7.96 | $7.64 | $7.70 | $-0.08 | -1.03% | 2,526,962 | $7.78 | $7.64 $7.96 |
| Sep 25, 2026 | $7.85 | $8.17 | $7.71 | $7.78 | $-0.13 | -1.64% | 3,213,617 | $7.90 | $7.71 $8.17 |
| Sep 24, 2026 | $7.01 | $8.02 | $6.99 | $7.91 | +$0.77 | +10.78% | 7,166,555 | $7.66 | $6.99 $8.02 |
| Sep 23, 2026 | $7.00 | $7.16 | $6.72 | $7.14 | +$0.13 | +1.85% | 6,032,388 | $6.96 | $6.72 $7.16 |
| Sep 22, 2026 | $6.41 | $7.05 | $6.34 | $7.01 | +$0.66 | +10.39% | 5,342,744 | $6.76 | $6.34 $7.05 |
| Sep 21, 2026 | $6.35 | $6.42 | $6.23 | $6.35 | +$0.14 | +2.25% | 770,749 | $6.36 | $6.23 $6.42 |
| Sep 18, 2026 | $6.22 | $6.33 | $6.14 | $6.21 | $-0.10 | -1.58% | 899,481 | $6.22 | $6.14 $6.33 |
| Sep 17, 2026 | $6.28 | $6.33 | $6.19 | $6.31 | +$0.04 | +0.64% | 580,976 | $6.28 | $6.19 $6.33 |
| Sep 16, 2026 | $6.33 | $6.33 | $6.12 | $6.27 | +$0.07 | +1.13% | 985,384 | $6.25 | $6.12 $6.33 |
| Sep 15, 2026 | $6.21 | $6.28 | $6.09 | $6.20 | $-0.09 | -1.43% | 645,895 | $6.18 | $6.09 $6.28 |
| Sep 14, 2026 | $6.14 | $6.34 | $6.10 | $6.29 | +$0.20 | +3.28% | 899,176 | $6.26 | $6.10 $6.34 |
| Sep 11, 2026 | $5.96 | $6.13 | $5.96 | $6.09 | +$0.12 | +2.01% | 736,945 | $6.07 | $5.96 $6.13 |
| Sep 10, 2026 | $5.92 | $5.99 | $5.79 | $5.97 | +$0.05 | +0.84% | 857,496 | $5.93 | $5.79 $5.99 |
| Sep 9, 2026 | $6.13 | $6.16 | $5.91 | $5.92 | $-0.24 | -3.90% | 1,528,220 | $5.95 | $5.91 $6.16 |
| Sep 8, 2026 | $6.46 | $6.48 | $6.11 | $6.16 | $-0.35 | -5.38% | 1,479,399 | $6.20 | $6.11 $6.48 |
| Sep 4, 2026 | $6.84 | $6.84 | $6.40 | $6.51 | $-0.42 | -6.06% | 2,560,190 | $6.50 | $6.40 $6.84 |
| Sep 3, 2026 | $6.68 | $6.98 | $6.49 | $6.93 | +$0.28 | +4.21% | 3,768,122 | $6.78 | $6.49 $6.98 |
| Sep 2, 2026 | $6.19 | $6.68 | $6.11 | $6.65 | +$0.46 | +7.43% | 3,958,558 | $6.45 | $6.11 $6.68 |
| Sep 1, 2026 | $6.25 | $6.36 | $6.13 | $6.19 | $-0.10 | -1.59% | 1,847,458 | $6.19 | $6.13 $6.36 |
| Aug 31, 2026 | $6.29 | $6.43 | $6.22 | $6.29 | $-0.02 | -0.32% | 2,855,330 | $6.29 | $6.22 $6.43 |
| Aug 28, 2026 | $6.11 | $6.37 | $6.11 | $6.31 | +$0.19 | +3.10% | 1,547,329 | $6.30 | $6.11 $6.37 |
| Aug 27, 2026 | $6.06 | $6.19 | $6.05 | $6.12 | +$0.15 | +2.51% | 1,461,581 | $6.12 | $6.05 $6.19 |