Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.840
+0.190 (11.52%)
At close: Jan 30, 2026, 4:00 PM EST
1.830
-0.010 (-0.55%)
After-hours: Jan 30, 2026, 7:45 PM EST
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.64 | 1.85 | 1.64 | 1.84 | 1.84 | 11.52% | 306,994 |
| Jan 29, 2026 | 1.75 | 1.78 | 1.64 | 1.65 | 1.65 | -5.44% | 187,537 |
| Jan 28, 2026 | 1.74 | 1.79 | 1.70 | 1.75 | 1.75 | 0.87% | 109,221 |
| Jan 27, 2026 | 1.82 | 1.85 | 1.65 | 1.73 | 1.73 | -4.42% | 132,114 |
| Jan 26, 2026 | 1.88 | 1.94 | 1.69 | 1.81 | 1.81 | -3.72% | 353,945 |
| Jan 23, 2026 | 1.84 | 1.93 | 1.84 | 1.88 | 1.88 | 1.62% | 91,892 |
| Jan 22, 2026 | 1.85 | 1.95 | 1.83 | 1.85 | 1.85 | - | 108,358 |
| Jan 21, 2026 | 1.85 | 1.95 | 1.82 | 1.85 | 1.85 | 0.54% | 142,616 |
| Jan 20, 2026 | 1.87 | 1.95 | 1.83 | 1.84 | 1.84 | -1.60% | 187,237 |
| Jan 16, 2026 | 1.82 | 1.96 | 1.82 | 1.87 | 1.87 | 3.31% | 152,297 |
| Jan 15, 2026 | 1.85 | 1.89 | 1.77 | 1.81 | 1.81 | -1.63% | 178,247 |
| Jan 14, 2026 | 1.94 | 1.95 | 1.76 | 1.84 | 1.84 | -6.12% | 319,257 |
| Jan 13, 2026 | 2.08 | 2.17 | 1.85 | 1.96 | 1.96 | -5.31% | 405,049 |
| Jan 12, 2026 | 2.20 | 2.26 | 2.06 | 2.07 | 2.07 | -5.48% | 191,224 |
| Jan 9, 2026 | 2.25 | 2.30 | 2.13 | 2.19 | 2.19 | -2.67% | 328,178 |
| Jan 8, 2026 | 2.29 | 2.38 | 2.22 | 2.25 | 2.25 | -1.75% | 169,348 |
| Jan 7, 2026 | 2.34 | 2.40 | 2.24 | 2.29 | 2.29 | -2.55% | 109,683 |
| Jan 6, 2026 | 2.40 | 2.40 | 2.13 | 2.35 | 2.35 | -1.26% | 253,048 |
| Jan 5, 2026 | 2.42 | 2.42 | 2.21 | 2.38 | 2.38 | 0.42% | 284,277 |
| Jan 2, 2026 | 2.40 | 2.47 | 2.28 | 2.37 | 2.37 | -1.66% | 149,919 |
| Dec 31, 2025 | 2.33 | 2.56 | 2.23 | 2.41 | 2.41 | 3.88% | 377,291 |
| Dec 30, 2025 | 2.01 | 2.39 | 1.99 | 2.32 | 2.32 | 15.42% | 546,809 |
| Dec 29, 2025 | 2.03 | 2.05 | 1.89 | 2.01 | 2.01 | -1.95% | 162,394 |
| Dec 26, 2025 | 2.05 | 2.08 | 1.98 | 2.05 | 2.05 | - | 109,234 |
| Dec 24, 2025 | 2.14 | 2.14 | 1.98 | 2.05 | 2.05 | -4.21% | 135,836 |
| Dec 23, 2025 | 1.90 | 2.19 | 1.85 | 2.14 | 2.14 | 12.04% | 664,010 |
| 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 |