Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
0.7910
+0.0235 (3.06%)
At close: May 9, 2025, 4:00 PM
0.8369
+0.0459 (5.80%)
After-hours: May 9, 2025, 7:54 PM EDT
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.78 | 0.86 | 0.76 | 0.79 | 0.79 | 3.06% | 217,695 |
| May 8, 2025 | 0.72 | 0.79 | 0.69 | 0.77 | 0.77 | 10.62% | 189,390 |
| May 7, 2025 | 0.78 | 0.80 | 0.68 | 0.69 | 0.69 | -9.31% | 254,755 |
| May 6, 2025 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | -1.52% | 196,499 |
| May 5, 2025 | 0.89 | 0.91 | 0.75 | 0.78 | 0.78 | -11.69% | 419,866 |
| May 2, 2025 | 0.93 | 0.95 | 0.88 | 0.88 | 0.88 | -5.74% | 120,015 |
| May 1, 2025 | 0.98 | 0.98 | 0.88 | 0.93 | 0.93 | -3.53% | 195,414 |
| Apr 30, 2025 | 0.90 | 1.01 | 0.81 | 0.97 | 0.97 | 11.80% | 367,820 |
| Apr 29, 2025 | 0.88 | 0.91 | 0.82 | 0.87 | 0.87 | 3.83% | 188,260 |
| Apr 28, 2025 | 0.97 | 0.97 | 0.80 | 0.83 | 0.83 | -8.53% | 250,472 |
| Apr 25, 2025 | 0.87 | 0.94 | 0.82 | 0.91 | 0.91 | 3.17% | 313,206 |
| Apr 24, 2025 | 0.88 | 0.95 | 0.79 | 0.88 | 0.88 | 1.56% | 294,857 |
| Apr 23, 2025 | 0.86 | 0.92 | 0.83 | 0.87 | 0.87 | 1.92% | 244,297 |
| Apr 22, 2025 | 0.95 | 1.00 | 0.85 | 0.85 | 0.85 | -12.71% | 360,262 |
| Apr 21, 2025 | 1.04 | 1.07 | 0.96 | 0.98 | 0.98 | -8.67% | 205,747 |
| Apr 17, 2025 | 1.00 | 1.14 | 1.00 | 1.07 | 1.07 | 7.84% | 166,250 |
| Apr 16, 2025 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -10.21% | 268,326 |
| Apr 15, 2025 | 1.24 | 1.24 | 1.10 | 1.11 | 1.11 | -5.15% | 167,748 |
| Apr 14, 2025 | 1.39 | 1.39 | 1.16 | 1.17 | 1.17 | -11.07% | 226,876 |
| Apr 11, 2025 | 1.17 | 1.32 | 1.17 | 1.31 | 1.31 | 14.91% | 213,690 |
| Apr 10, 2025 | 1.20 | 1.21 | 1.11 | 1.14 | 1.14 | -9.52% | 152,820 |
| Apr 9, 2025 | 1.11 | 1.35 | 1.05 | 1.26 | 1.26 | 15.60% | 275,043 |
| Apr 8, 2025 | 1.17 | 1.22 | 1.06 | 1.09 | 1.09 | -6.03% | 185,518 |
| Apr 7, 2025 | 1.00 | 1.26 | 0.88 | 1.16 | 1.16 | 0.87% | 224,588 |
| Apr 4, 2025 | 1.09 | 1.16 | 1.07 | 1.15 | 1.15 | -0.86% | 198,288 |
| Apr 3, 2025 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | -7.94% | 489,749 |
| Apr 2, 2025 | 1.21 | 1.38 | 1.13 | 1.26 | 1.26 | 6.78% | 304,631 |
| Apr 1, 2025 | 1.03 | 1.18 | 1.03 | 1.18 | 1.18 | 13.46% | 94,590 |
| Mar 31, 2025 | 1.03 | 1.12 | 0.99 | 1.04 | 1.04 | 7.73% | 215,825 |
| Mar 28, 2025 | 1.05 | 1.08 | 0.96 | 0.97 | 0.97 | -8.06% | 104,835 |
| Mar 27, 2025 | 1.02 | 1.11 | 1.00 | 1.05 | 1.05 | 5.00% | 151,740 |
| Mar 26, 2025 | 1.05 | 1.07 | 0.97 | 1.00 | 1.00 | -6.54% | 70,699 |
| Mar 25, 2025 | 1.14 | 1.14 | 1.03 | 1.07 | 1.07 | -5.31% | 91,244 |
| Mar 24, 2025 | 1.17 | 1.17 | 1.07 | 1.13 | 1.13 | -0.88% | 115,848 |
| Mar 21, 2025 | 1.11 | 1.15 | 1.07 | 1.14 | 1.14 | 1.79% | 412,184 |
| Mar 20, 2025 | 1.13 | 1.19 | 1.07 | 1.12 | 1.12 | -0.88% | 129,127 |
| Mar 19, 2025 | 1.12 | 1.20 | 1.07 | 1.13 | 1.13 | -0.88% | 166,108 |
| Mar 18, 2025 | 1.05 | 1.21 | 0.97 | 1.14 | 1.14 | 6.54% | 334,281 |
| Mar 17, 2025 | 0.99 | 1.12 | 0.96 | 1.07 | 1.07 | 11.17% | 201,184 |
| Mar 14, 2025 | 0.96 | 0.99 | 0.92 | 0.96 | 0.96 | 3.49% | 150,915 |
| Mar 13, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -10.58% | 147,158 |
| Mar 12, 2025 | 1.09 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | 107,176 |
| Mar 11, 2025 | 0.98 | 1.11 | 0.98 | 1.06 | 1.06 | 9.28% | 149,737 |
| Mar 10, 2025 | 1.04 | 1.05 | 0.97 | 0.97 | 0.97 | -4.90% | 112,581 |
| Mar 7, 2025 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 127,345 |
| Mar 6, 2025 | 1.13 | 1.16 | 1.01 | 1.04 | 1.04 | -8.77% | 124,767 |
| Mar 5, 2025 | 1.12 | 1.20 | 1.12 | 1.14 | 1.14 | -0.44% | 79,287 |
| Mar 4, 2025 | 1.14 | 1.21 | 1.00 | 1.15 | 1.15 | -4.58% | 170,999 |
| Mar 3, 2025 | 1.23 | 1.27 | 1.09 | 1.20 | 1.20 | -2.04% | 196,208 |
| Feb 28, 2025 | 0.98 | 1.24 | 0.98 | 1.23 | 1.23 | 26.76% | 271,382 |