Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
0.9798
-0.0076 (-0.77%)
At close: Sep 10, 2025, 4:00 PM
0.9650
-0.0148 (-1.51%)
After-hours: Sep 10, 2025, 5:56 PM EDT
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -0.77% | 155,599 |
| Sep 9, 2025 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | 5.22% | 129,051 |
| Sep 8, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.00% | 151,219 |
| Sep 5, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 2.89% | 104,975 |
| Sep 4, 2025 | 0.94 | 0.99 | 0.91 | 0.95 | 0.95 | 0.05% | 105,664 |
| Sep 3, 2025 | 0.94 | 0.99 | 0.90 | 0.95 | 0.95 | -0.63% | 262,755 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -2.39% | 187,662 |
| Aug 29, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -0.50% | 204,732 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -0.63% | 121,430 |
| Aug 27, 2025 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | -1.00% | 179,118 |
| Aug 26, 2025 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -0.99% | 142,025 |
| Aug 25, 2025 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 193,287 |
| Aug 22, 2025 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 240,406 |
| Aug 21, 2025 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 256,921 |
| Aug 20, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | - | 165,866 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.04 | 1.04 | 1.04 | -7.96% | 339,573 |
| Aug 18, 2025 | 1.01 | 1.17 | 1.00 | 1.13 | 1.13 | 13.00% | 694,553 |
| Aug 15, 2025 | 1.06 | 1.09 | 1.00 | 1.00 | 1.00 | -4.76% | 449,234 |
| Aug 14, 2025 | 1.17 | 1.20 | 1.03 | 1.05 | 1.05 | -9.48% | 1,014,117 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 328,772 |
| Aug 12, 2025 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 226,724 |
| Aug 11, 2025 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 223,216 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 132,061 |
| Aug 7, 2025 | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | 1.68% | 277,961 |
| Aug 6, 2025 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 164,412 |
| Aug 5, 2025 | 1.14 | 1.18 | 1.10 | 1.17 | 1.17 | 5.41% | 247,603 |
| Aug 4, 2025 | 1.12 | 1.16 | 1.08 | 1.11 | 1.11 | -0.89% | 314,559 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.11 | 1.12 | 1.12 | -11.11% | 390,981 |
| Jul 31, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -1.56% | 256,851 |
| Jul 30, 2025 | 1.22 | 1.30 | 1.19 | 1.28 | 1.28 | 8.47% | 413,052 |
| Jul 29, 2025 | 1.24 | 1.29 | 1.14 | 1.18 | 1.18 | -8.53% | 328,946 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.19 | 1.29 | 1.29 | -15.69% | 1,424,257 |
| Jul 25, 2025 | 1.27 | 1.55 | 1.20 | 1.53 | 1.53 | 23.39% | 1,705,101 |
| Jul 24, 2025 | 1.06 | 1.29 | 1.06 | 1.24 | 1.24 | 19.23% | 1,233,348 |
| Jul 23, 2025 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -2.80% | 357,674 |
| Jul 22, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | - | 148,109 |
| Jul 21, 2025 | 1.08 | 1.14 | 1.05 | 1.07 | 1.07 | - | 355,883 |
| Jul 18, 2025 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 180,253 |
| Jul 17, 2025 | 1.05 | 1.11 | 1.04 | 1.05 | 1.05 | 0.96% | 536,065 |
| Jul 16, 2025 | 0.98 | 1.04 | 0.95 | 1.04 | 1.04 | 8.59% | 282,817 |
| Jul 15, 2025 | 0.99 | 1.02 | 0.95 | 0.96 | 0.96 | 0.51% | 165,741 |
| Jul 14, 2025 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -4.72% | 538,797 |
| Jul 11, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 155,829 |
| Jul 10, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 117,762 |
| Jul 9, 2025 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 314,280 |
| Jul 8, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 3.96% | 317,244 |
| Jul 7, 2025 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 294,155 |
| Jul 3, 2025 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | 0.96% | 240,092 |
| Jul 2, 2025 | 1.01 | 1.08 | 0.99 | 1.04 | 1.04 | 5.43% | 851,407 |
| Jul 1, 2025 | 0.95 | 1.04 | 0.95 | 0.99 | 0.99 | 0.65% | 484,448 |