Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.479
-0.031 (-2.03%)
Nov 11, 2025, 11:45 AM EST - Market open
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 1.51 | 1.51 | 1.43 | 1.51 | - | - | 6,731 |
| 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% | 272,341 |
| 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 |
| Oct 10, 2025 | 1.32 | 1.35 | 1.20 | 1.22 | 1.22 | -7.58% | 430,455 |
| Oct 9, 2025 | 1.32 | 1.32 | 1.20 | 1.32 | 1.32 | -1.49% | 563,145 |
| Oct 8, 2025 | 1.24 | 1.35 | 1.19 | 1.34 | 1.34 | 11.67% | 863,855 |
| Oct 7, 2025 | 1.07 | 1.22 | 1.04 | 1.20 | 1.20 | 14.29% | 1,107,294 |
| Oct 6, 2025 | 1.01 | 1.07 | 0.97 | 1.05 | 1.05 | 1.94% | 843,534 |
| Oct 3, 2025 | 0.92 | 1.06 | 0.92 | 1.03 | 1.03 | 14.52% | 754,119 |
| Oct 2, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 3.52% | 161,124 |
| Oct 1, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | 0.57% | 159,909 |
| Sep 30, 2025 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | 3.77% | 175,089 |
| Sep 29, 2025 | 0.87 | 0.88 | 0.81 | 0.83 | 0.83 | -5.61% | 376,508 |
| Sep 26, 2025 | 0.86 | 0.89 | 0.83 | 0.88 | 0.88 | 2.34% | 312,950 |
| Sep 25, 2025 | 0.90 | 0.93 | 0.83 | 0.86 | 0.86 | -5.05% | 354,538 |
| Sep 24, 2025 | 0.93 | 0.95 | 0.88 | 0.91 | 0.91 | -1.42% | 471,821 |
| Sep 23, 2025 | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | -2.05% | 444,283 |
| Sep 22, 2025 | 0.92 | 0.96 | 0.90 | 0.94 | 0.94 | 2.34% | 464,468 |
| Sep 19, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -4.96% | 393,063 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | 1.73% | 155,644 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -2.01% | 221,859 |
| Sep 16, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 1.42% | 164,101 |
| Sep 15, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -3.35% | 184,421 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 0.92% | 121,836 |
| Sep 11, 2025 | 0.99 | 0.99 | 0.93 | 0.98 | 0.98 | 0.02% | 130,118 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -0.77% | 156,110 |
| 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 |