Riskified Ltd. (RSKD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +9.6%
- 3M
- +64.5%
- YTD
- +77.5%
- 1Y
- +83.3%
- 3Y
- +29.3%
- 5Y
- -16.2%
Loading 10-year price history...
RSKD Historical Performance
RSKD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -69.8%
- 2022 annual price return
- -41.5%
- 2023 annual price return
- +1.5%
- 2024 annual price return
- +6.5%
- 2025 annual price return
- +4.6%
- 2026 annual price return
- +77.3%
RSKD Stock Price Trajectory (2021–2026)
As of November 8, 2026, Riskified Ltd. (RSKD) trades at $8.54, representing a +83.3% return over the past year. The stock has delivered a -58.8% total return over five years (-16.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $40.48 on September 7, 2021. From this peak, RSKD has corrected -78.9%, currently trading 55% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers FICO (-57.9% 1Y), TRU (+2.8% 1Y), and NICE (-23.9% 1Y), RSKD has outperformed the peer group average. Compare RSKD vs FICO →
RSKD Historical Price Data · from 2021
Rows 1–50 of 1,326| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 8.31 | 8.60 | 8.12 | 8.54 | 1.41M | +2.77% |
| 2026-11-05 | 8.75 | 8.77 | 8.19 | 8.31 | 2.15M | -5.68% |
| 2026-11-04 | 8.73 | 8.98 | 8.73 | 8.81 | 1.28M | +2.20% |
| 2026-11-03 | 8.50 | 8.74 | 8.31 | 8.62 | 1.26M | +1.65% |
| 2026-11-02 | 8.59 | 8.76 | 8.39 | 8.48 | 1.10M | -1.05% |
| 2026-10-30 | 8.76 | 8.80 | 8.46 | 8.57 | 1.95M | -4.67% |
| 2026-10-29 | 8.89 | 9.05 | 8.65 | 8.99 | 902K | -0.55% |
| 2026-10-28 | 8.97 | 9.14 | 8.69 | 9.04 | 1.16M | +0.67% |
| 2026-10-27 | 9.16 | 9.20 | 8.91 | 8.98 | 1.15M | -2.60% |
| 2026-10-26 | 9.17 | 9.23 | 9.02 | 9.22 | 1.09M | +0.77% |
| 2026-10-23 | 8.89 | 9.18 | 8.77 | 9.15 | 1.19M | +2.58% |
| 2026-10-22 | 8.99 | 8.99 | 8.59 | 8.92 | 1.46M | -0.34% |
| 2026-10-21 | 8.79 | 9.09 | 8.68 | 8.95 | 1.81M | +2.05% |
| 2026-10-20 | 8.31 | 8.81 | 8.21 | 8.77 | 1.48M | +5.16% |
| 2026-10-19 | 8.34 | 8.47 | 8.23 | 8.34 | 1.35M | +1.46% |
| 2026-10-16 | 8.66 | 8.69 | 8.21 | 8.22 | 2.20M | -4.53% |
| 2026-10-15 | 7.76 | 8.76 | 7.60 | 8.61 | 4.25M | +6.43% |
| 2026-10-14 | 8.53 | 8.54 | 7.96 | 8.09 | 2.87M | -4.37% |
| 2026-10-13 | 8.53 | 8.69 | 8.39 | 8.46 | 2.29M | -1.28% |
| 2026-10-12 | 8.56 | 8.78 | 8.40 | 8.57 | 3.43M | +0.47% |
| 2026-10-09 | 8.12 | 8.57 | 8.09 | 8.53 | 2.50M | +6.09% |
| 2026-10-08 | 8.16 | 8.28 | 7.86 | 8.04 | 2.25M | -0.12% |
| 2026-10-07 | 7.73 | 8.17 | 7.66 | 8.05 | 3.78M | +3.34% |
| 2026-10-06 | 7.90 | 8.05 | 7.77 | 7.79 | 1.81M | -0.26% |
| 2026-10-05 | 7.80 | 7.96 | 7.77 | 7.81 | 1.06M | -0.64% |
| 2026-10-02 | 8.05 | 8.10 | 7.82 | 7.86 | 1.70M | -0.88% |
| 2026-10-01 | 7.92 | 8.06 | 7.77 | 7.93 | 2.06M | +0.25% |
| 2026-09-30 | 7.82 | 8.04 | 7.75 | 7.91 | 4.44M | +2.59% |
| 2026-09-29 | 7.71 | 7.74 | 7.57 | 7.71 | 2.17M | +0.13% |
| 2026-09-28 | 7.72 | 7.96 | 7.64 | 7.70 | 2.53M | -1.03% |
| 2026-09-25 | 7.85 | 8.17 | 7.71 | 7.78 | 3.21M | -1.64% |
| 2026-09-24 | 7.01 | 8.02 | 6.99 | 7.91 | 7.17M | +10.78% |
| 2026-09-23 | 7.00 | 7.16 | 6.72 | 7.14 | 6.03M | +1.85% |
| 2026-09-22 | 6.41 | 7.05 | 6.34 | 7.01 | 5.34M | +10.39% |
| 2026-09-21 | 6.35 | 6.42 | 6.23 | 6.35 | 771K | +2.25% |
| 2026-09-18 | 6.22 | 6.33 | 6.14 | 6.21 | 900K | -1.58% |
| 2026-09-17 | 6.28 | 6.33 | 6.19 | 6.31 | 581K | +0.64% |
| 2026-09-16 | 6.33 | 6.33 | 6.12 | 6.27 | 985K | +1.13% |
| 2026-09-15 | 6.21 | 6.28 | 6.09 | 6.20 | 646K | -1.43% |
| 2026-09-14 | 6.14 | 6.34 | 6.10 | 6.29 | 899K | +3.28% |
| 2026-09-11 | 5.96 | 6.13 | 5.96 | 6.09 | 737K | +2.01% |
| 2026-09-10 | 5.92 | 5.99 | 5.79 | 5.97 | 858K | +0.84% |
| 2026-09-09 | 6.13 | 6.16 | 5.91 | 5.92 | 1.53M | -3.90% |
| 2026-09-08 | 6.46 | 6.48 | 6.11 | 6.16 | 1.48M | -5.38% |
| 2026-09-04 | 6.84 | 6.84 | 6.40 | 6.51 | 2.56M | -6.06% |
| 2026-09-03 | 6.68 | 6.98 | 6.49 | 6.93 | 3.77M | +4.21% |
| 2026-09-02 | 6.19 | 6.68 | 6.11 | 6.65 | 3.96M | +7.43% |
| 2026-09-01 | 6.25 | 6.36 | 6.13 | 6.19 | 1.85M | -1.59% |
| 2026-08-31 | 6.29 | 6.43 | 6.22 | 6.29 | 2.86M | -0.32% |
| 2026-08-28 | 6.11 | 6.37 | 6.11 | 6.31 | 1.55M | +3.10% |
RSKD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RSKD — Frequently Asked Questions
Quick answers to the most common questions about buying RSKD stock.
How has RSKD stock performed recently?
RSKD returned +83.3% over the past year, beating its 5-year annualized CAGR of -16.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RSKD's all-time high price?
Riskified Ltd. reached $40.48 on 2021-09-07. The 52-week high is $9.23. Current 1-year return of +83.3% places the stock closer to historical peaks.
Where can I download RSKD historical price data?
This page provides RSKD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.