Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.910
+0.240 (14.37%)
At close: Dec 22, 2025, 4:00 PM EST
1.920
+0.010 (0.52%)
After-hours: Dec 22, 2025, 5:24 PM EST
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.67 | 1.92 | 1.67 | 1.91 | 1.91 | 14.37% | 648,019 |
| Dec 19, 2025 | 1.68 | 1.70 | 1.62 | 1.67 | 1.67 | -0.60% | 38,202 |
| Dec 18, 2025 | 1.69 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 90,740 |
| Dec 17, 2025 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -2.94% | 59,701 |
| Dec 16, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 99,167 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 119,631 |
| Dec 12, 2025 | 1.66 | 1.73 | 1.63 | 1.71 | 1.71 | 4.27% | 218,749 |
| Dec 11, 2025 | 1.64 | 1.66 | 1.58 | 1.64 | 1.64 | -2.38% | 58,941 |
| Dec 10, 2025 | 1.66 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 70,196 |
| Dec 9, 2025 | 1.64 | 1.70 | 1.62 | 1.66 | 1.66 | -0.60% | 59,941 |
| Dec 8, 2025 | 1.64 | 1.67 | 1.60 | 1.67 | 1.67 | 1.21% | 79,397 |
| Dec 5, 2025 | 1.71 | 1.71 | 1.51 | 1.65 | 1.65 | -1.79% | 203,110 |
| Dec 4, 2025 | 1.67 | 1.72 | 1.63 | 1.68 | 1.68 | - | 120,244 |
| Dec 3, 2025 | 1.66 | 1.68 | 1.61 | 1.68 | 1.68 | 1.82% | 62,440 |
| Dec 2, 2025 | 1.61 | 1.72 | 1.61 | 1.65 | 1.65 | 0.61% | 124,966 |
| Dec 1, 2025 | 1.68 | 1.71 | 1.63 | 1.64 | 1.64 | -5.75% | 89,484 |
| Nov 28, 2025 | 1.71 | 1.75 | 1.67 | 1.74 | 1.74 | 1.16% | 75,168 |
| Nov 26, 2025 | 1.66 | 1.75 | 1.64 | 1.72 | 1.72 | 1.78% | 191,451 |
| Nov 25, 2025 | 1.55 | 1.74 | 1.25 | 1.69 | 1.69 | 10.46% | 450,615 |
| Nov 24, 2025 | 1.46 | 1.59 | 1.42 | 1.53 | 1.53 | 2.68% | 633,156 |
| Nov 21, 2025 | 1.30 | 1.50 | 1.30 | 1.49 | 1.49 | 13.74% | 242,927 |
| Nov 20, 2025 | 1.37 | 1.43 | 1.31 | 1.31 | 1.31 | -3.68% | 129,871 |
| Nov 19, 2025 | 1.39 | 1.44 | 1.34 | 1.36 | 1.36 | -1.45% | 104,316 |
| Nov 18, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 2.22% | 79,074 |
| Nov 17, 2025 | 1.42 | 1.42 | 1.30 | 1.35 | 1.35 | -2.17% | 136,900 |
| Nov 14, 2025 | 1.42 | 1.50 | 1.37 | 1.38 | 1.38 | 2.22% | 257,729 |
| Nov 13, 2025 | 1.41 | 1.44 | 1.32 | 1.35 | 1.35 | -4.26% | 77,661 |
| Nov 12, 2025 | 1.52 | 1.57 | 1.39 | 1.41 | 1.41 | -6.62% | 189,401 |
| Nov 11, 2025 | 1.51 | 1.54 | 1.43 | 1.51 | 1.51 | - | 122,013 |
| Nov 10, 2025 | 1.49 | 1.59 | 1.37 | 1.51 | 1.51 | - | 519,320 |
| Nov 7, 2025 | 1.43 | 1.52 | 1.27 | 1.51 | 1.51 | 4.14% | 727,199 |
| Nov 6, 2025 | 1.51 | 1.57 | 1.41 | 1.45 | 1.45 | -3.97% | 197,720 |
| Nov 5, 2025 | 1.52 | 1.60 | 1.45 | 1.51 | 1.51 | -1.31% | 273,663 |
| Nov 4, 2025 | 1.44 | 1.57 | 1.44 | 1.53 | 1.53 | 1.32% | 405,547 |
| Nov 3, 2025 | 1.71 | 1.74 | 1.46 | 1.51 | 1.51 | -11.70% | 770,868 |
| Oct 31, 2025 | 1.83 | 1.95 | 1.69 | 1.71 | 1.71 | 0.59% | 1,022,756 |
| Oct 30, 2025 | 1.63 | 1.80 | 1.53 | 1.70 | 1.70 | 1.80% | 912,942 |
| Oct 29, 2025 | 1.37 | 1.71 | 1.37 | 1.67 | 1.67 | 21.01% | 3,694,886 |
| Oct 28, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 235,497 |
| Oct 27, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 208,018 |
| Oct 24, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | 0.72% | 174,245 |
| Oct 23, 2025 | 1.27 | 1.42 | 1.26 | 1.38 | 1.38 | 11.29% | 334,115 |
| Oct 22, 2025 | 1.25 | 1.35 | 1.15 | 1.24 | 1.24 | -3.88% | 301,672 |
| Oct 21, 2025 | 1.45 | 1.48 | 1.29 | 1.29 | 1.29 | -11.64% | 480,266 |
| Oct 20, 2025 | 1.33 | 1.50 | 1.31 | 1.46 | 1.46 | 10.61% | 626,039 |
| Oct 17, 2025 | 1.26 | 1.34 | 1.24 | 1.32 | 1.32 | 3.13% | 375,200 |
| Oct 16, 2025 | 1.42 | 1.44 | 1.27 | 1.28 | 1.28 | -7.25% | 692,580 |
| Oct 15, 2025 | 1.50 | 1.51 | 1.34 | 1.38 | 1.38 | 1.47% | 1,202,461 |
| Oct 14, 2025 | 1.11 | 1.40 | 1.10 | 1.36 | 1.36 | 20.35% | 1,993,588 |
| Oct 13, 2025 | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | -7.38% | 237,854 |