Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.130
-0.050 (-4.24%)
At close: Apr 2, 2026, 4:00 PM EDT
1.110
-0.020 (-1.77%)
After-hours: Apr 2, 2026, 5:39 PM EDT
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -4.24% | 26,552 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -1.67% | 54,402 |
| Mar 31, 2026 | 1.11 | 1.20 | 1.07 | 1.20 | 1.20 | 12.15% | 91,809 |
| Mar 30, 2026 | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | - | 33,174 |
| Mar 27, 2026 | 1.15 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 59,701 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 18,195 |
| Mar 25, 2026 | 1.10 | 1.20 | 1.04 | 1.15 | 1.15 | 5.50% | 153,648 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.03 | 1.09 | 1.09 | -2.68% | 96,280 |
| Mar 23, 2026 | 1.20 | 1.21 | 1.10 | 1.12 | 1.12 | -6.67% | 117,903 |
| Mar 20, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 55,025 |
| Mar 19, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 64,407 |
| Mar 18, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 36,885 |
| Mar 17, 2026 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 6.36% | 88,571 |
| Mar 16, 2026 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -5.98% | 74,078 |
| Mar 13, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 4.28% | 27,537 |
| Mar 12, 2026 | 1.22 | 1.26 | 1.10 | 1.12 | 1.12 | -8.78% | 259,285 |
| Mar 11, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 36,418 |
| Mar 10, 2026 | 1.24 | 1.29 | 1.20 | 1.22 | 1.22 | -1.61% | 45,761 |
| Mar 9, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.88% | 94,725 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 77,276 |
| Mar 5, 2026 | 1.33 | 1.33 | 1.22 | 1.32 | 1.32 | 0.76% | 209,442 |
| Mar 4, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | 1.55% | 103,566 |
| Mar 3, 2026 | 1.39 | 1.41 | 1.29 | 1.29 | 1.29 | -6.52% | 140,820 |
| Mar 2, 2026 | 1.35 | 1.47 | 1.30 | 1.38 | 1.38 | 1.47% | 129,706 |
| Feb 27, 2026 | 1.39 | 1.44 | 1.29 | 1.36 | 1.36 | - | 97,972 |
| Feb 26, 2026 | 1.40 | 1.43 | 1.31 | 1.36 | 1.36 | 0.74% | 86,350 |
| Feb 25, 2026 | 1.33 | 1.44 | 1.31 | 1.35 | 1.35 | 3.05% | 60,905 |
| Feb 24, 2026 | 1.29 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 41,096 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.19 | 1.28 | 1.28 | -3.76% | 171,918 |
| Feb 20, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 89,499 |
| Feb 19, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | - | 72,460 |
| Feb 18, 2026 | 1.20 | 1.42 | 1.20 | 1.29 | 1.29 | 9.32% | 194,001 |
| Feb 17, 2026 | 1.19 | 1.27 | 1.13 | 1.18 | 1.18 | 0.85% | 197,893 |
| Feb 13, 2026 | 1.30 | 1.31 | 0.99 | 1.17 | 1.17 | -18.18% | 1,089,776 |
| Feb 12, 2026 | 1.54 | 1.54 | 1.42 | 1.43 | 1.43 | -5.30% | 129,064 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.44 | 1.51 | 1.51 | -3.21% | 126,403 |
| Feb 10, 2026 | 1.53 | 1.59 | 1.46 | 1.56 | 1.56 | 1.96% | 101,886 |
| Feb 9, 2026 | 1.58 | 1.62 | 1.50 | 1.53 | 1.53 | -2.55% | 131,788 |
| Feb 6, 2026 | 1.54 | 1.60 | 1.50 | 1.57 | 1.57 | 3.29% | 149,895 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -10.06% | 173,150 |
| Feb 4, 2026 | 1.78 | 1.80 | 1.68 | 1.69 | 1.69 | -4.52% | 115,621 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.72 | 1.77 | 1.77 | -1.67% | 55,648 |
| Feb 2, 2026 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | -2.17% | 99,637 |
| Jan 30, 2026 | 1.64 | 1.85 | 1.64 | 1.84 | 1.84 | 11.52% | 308,079 |
| Jan 29, 2026 | 1.75 | 1.78 | 1.64 | 1.65 | 1.65 | -5.44% | 190,517 |
| Jan 28, 2026 | 1.74 | 1.79 | 1.70 | 1.75 | 1.75 | 0.87% | 109,784 |
| Jan 27, 2026 | 1.82 | 1.85 | 1.65 | 1.73 | 1.73 | -4.42% | 133,493 |
| Jan 26, 2026 | 1.88 | 1.94 | 1.69 | 1.81 | 1.81 | -3.72% | 355,275 |
| Jan 23, 2026 | 1.84 | 1.93 | 1.84 | 1.88 | 1.88 | 1.62% | 91,903 |
| Jan 22, 2026 | 1.85 | 1.95 | 1.83 | 1.85 | 1.85 | - | 109,109 |