Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.290
-0.170 (-11.64%)
At close: Oct 21, 2025, 4:00 PM EDT
1.319
+0.029 (2.22%)
After-hours: Oct 21, 2025, 7:51 PM EDT
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.45 | 1.48 | 1.31 | 1.32 | - | -9.59% | 383,963 |
| 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 |
| 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 |