Riskified Ltd.
RSKDNYSETechnology● Active
$4.86
+$0.11(+2.32%)
Market Cap$748143336
P/E Ratio—
52W High$5.68
52W Low$3.7
Riskified Ltd.（RSKD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rskd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$40.48
Sep 7, 2021
-88.0% from here
5-Year Low5Y
$3.43
Oct 3, 2022
+41.7% from low
IPO Priceadj.
$26.00
Jul 29, 2021
-81.3% since IPO
1 Year Ago
$5.17
Jun 9, 2025
-6.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RSKD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.83 | $4.94 | $4.80 | $4.88 | $4.88 | 680K | +0.93% |
| Jun 5, 2026 | $4.81 | $4.86 | $4.73 | $4.75 | $4.75 | 683K | -1.25% |
| Jun 4, 2026 | $4.81 | $4.91 | $4.81 | $4.81 | $4.81 | 615K | +0.00% |
| Jun 3, 2026 | $4.95 | $4.95 | $4.78 | $4.80 | $4.80 | 717K | -3.03% |
| Jun 2, 2026 | $4.95 | $5.00 | $4.91 | $4.97 | $4.97 | 958K | +0.40% |
| Jun 1, 2026 | $4.82 | $5.09 | $4.82 | $5.04 | $5.04 | 2.0M | +4.56% |
| May 29, 2026 | $4.79 | $4.89 | $4.74 | $4.88 | $4.88 | 2.0M | +1.88% |
| May 28, 2026 | $4.66 | $4.81 | $4.65 | $4.77 | $4.77 | 843K | +2.36% |
| May 27, 2026 | $4.74 | $4.81 | $4.62 | $4.64 | $4.64 | 814K | -2.11% |
| May 26, 2026 | $4.75 | $4.83 | $4.71 | $4.76 | $4.76 | 806K | +0.21% |
| May 22, 2026 | $4.80 | $4.88 | $4.75 | $4.76 | $4.76 | 577K | -0.83% |
| May 21, 2026 | $4.86 | $4.93 | $4.77 | $4.80 | $4.80 | 764K | -1.23% |
| May 20, 2026 | $4.77 | $4.91 | $4.69 | $4.89 | $4.89 | 1.2M | +2.52% |
| May 19, 2026 | $4.80 | $5.01 | $4.73 | $4.80 | $4.80 | 2.3M | +0.00% |
| May 18, 2026 | $4.61 | $4.82 | $4.55 | $4.78 | $4.78 | 2.9M | +3.69% |
| May 15, 2026 | $4.55 | $4.70 | $4.40 | $4.61 | $4.61 | 1.3M | +1.32% |
| May 14, 2026 | $4.76 | $4.80 | $4.50 | $4.64 | $4.64 | 1.4M | -2.52% |
| May 13, 2026 | $4.70 | $4.79 | $4.53 | $4.79 | $4.79 | 1.6M | +1.91% |
| May 12, 2026 | $4.71 | $4.71 | $4.55 | $4.58 | $4.58 | 643K | -2.76% |
| May 11, 2026 | $4.74 | $4.80 | $4.60 | $4.68 | $4.68 | 950K | -1.27% |
Showing 1–20 of 1,220 records
Annual Stock Price Performance · RSKD
Jan 1 → Dec 31 · 6 years2026-2.7%$5.01 → $4.88
-2.7%
2025+5.1%$4.73 → $4.97
+5.1%
2024+4.4%$4.53 → $4.73
+4.4%
2023-0.6%$4.71 → $4.68
-0.6%
2022-42.2%$7.99 → $4.62
-42.2%
2021-70.9%$27.00 → $7.86
-70.9%
Best Year2025 · +5.1%
Worst Year2021 · -70.9%
Positive Years2 / 6
Avg Annual Return-17.8%
6Y Total Return-81.9%
6Y CAGR~-24.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in RSKD?
If you invested $1,000 in RSKD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$187
Total Return-81.3%
CAGR~-28.5% / yr
Profit$-813
Based on Jul 29, 2021 · $26.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Riskified Ltd.（RSKD）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RSKD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RSKD 历史股价FMP 日线复权 OHLCV