Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.110
-0.060 (-5.13%)
At close: Nov 10, 2026, 4:00 PM EST
1.100
-0.010 (-0.90%)
After-hours: Nov 10, 2026, 7:52 PM EST
Roadzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.16 | 1.21 | 1.11 | 1.11 | 1.11 | -5.13% | 285,122 |
| Nov 9, 2026 | 1.21 | 1.23 | 1.14 | 1.17 | 1.17 | -0.85% | 187,267 |
| Nov 6, 2026 | 1.11 | 1.22 | 1.11 | 1.18 | 1.18 | 6.31% | 567,272 |
| Nov 5, 2026 | 1.07 | 1.16 | 1.01 | 1.11 | 1.11 | 1.83% | 501,274 |
| Nov 4, 2026 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | 3.81% | 289,993 |
| Nov 3, 2026 | 1.15 | 1.16 | 1.01 | 1.05 | 1.05 | -7.08% | 347,520 |
| Nov 2, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 193,864 |
| Oct 30, 2026 | 1.10 | 1.16 | 1.07 | 1.14 | 1.14 | 1.79% | 289,622 |
| Oct 29, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -2.61% | 269,113 |
| Oct 28, 2026 | 1.12 | 1.15 | 1.09 | 1.15 | 1.15 | 2.68% | 280,585 |
| Oct 27, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -0.88% | 272,849 |
| Oct 26, 2026 | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | - | 182,586 |
| Oct 23, 2026 | 1.11 | 1.16 | 1.08 | 1.13 | 1.13 | - | 329,713 |
| Oct 22, 2026 | 1.11 | 1.14 | 1.07 | 1.13 | 1.13 | -1.74% | 222,057 |
| Oct 21, 2026 | 1.07 | 1.16 | 1.07 | 1.15 | 1.15 | 8.49% | 265,608 |
| Oct 20, 2026 | 0.99 | 1.08 | 0.99 | 1.06 | 1.06 | 4.95% | 439,296 |
| Oct 19, 2026 | 1.03 | 1.08 | 0.99 | 1.01 | 1.01 | -1.94% | 165,299 |
| Oct 16, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | - | 244,994 |
| Oct 15, 2026 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | - | 217,632 |
| Oct 14, 2026 | 1.08 | 1.09 | 1.01 | 1.03 | 1.03 | -5.50% | 378,561 |
| Oct 13, 2026 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 262,082 |
| Oct 12, 2026 | 1.13 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 213,506 |
| Oct 9, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | 0.89% | 364,518 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -5.88% | 315,396 |
| Oct 7, 2026 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 454,483 |
| Oct 6, 2026 | 1.21 | 1.28 | 1.18 | 1.22 | 1.22 | 2.52% | 387,552 |
| Oct 5, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 239,521 |
| Oct 2, 2026 | 1.31 | 1.31 | 1.21 | 1.22 | 1.22 | -0.41% | 237,180 |
| Oct 1, 2026 | 1.31 | 1.32 | 1.22 | 1.23 | 1.23 | -7.20% | 292,609 |
| Sep 30, 2026 | 1.36 | 1.39 | 1.25 | 1.32 | 1.32 | -3.65% | 1,178,267 |
| Sep 29, 2026 | 1.25 | 1.39 | 1.25 | 1.37 | 1.37 | 9.16% | 303,871 |
| Sep 28, 2026 | 1.35 | 1.36 | 1.25 | 1.26 | 1.26 | -10.36% | 215,127 |
| Sep 25, 2026 | 1.28 | 1.41 | 1.28 | 1.40 | 1.40 | 8.95% | 705,843 |
| Sep 24, 2026 | 1.17 | 1.29 | 1.16 | 1.29 | 1.29 | 9.83% | 321,829 |
| Sep 23, 2026 | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 265,120 |
| Sep 22, 2026 | 1.23 | 1.30 | 1.20 | 1.21 | 1.21 | -1.63% | 483,049 |
| Sep 21, 2026 | 1.25 | 1.30 | 1.20 | 1.23 | 1.23 | - | 387,330 |
| Sep 18, 2026 | 1.19 | 1.27 | 1.18 | 1.23 | 1.23 | 2.50% | 701,124 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 407,251 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 321,714 |
| Sep 15, 2026 | 1.14 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 445,296 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 387,167 |
| Sep 11, 2026 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -0.87% | 360,277 |
| Sep 10, 2026 | 1.21 | 1.24 | 1.14 | 1.15 | 1.15 | -7.26% | 332,994 |
| Sep 9, 2026 | 1.29 | 1.32 | 1.21 | 1.24 | 1.24 | -3.88% | 256,791 |
| Sep 8, 2026 | 1.27 | 1.32 | 1.24 | 1.29 | 1.29 | - | 425,459 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -3.73% | 266,297 |
| Sep 3, 2026 | 1.30 | 1.34 | 1.26 | 1.34 | 1.34 | 3.08% | 195,821 |
| Sep 2, 2026 | 1.39 | 1.44 | 1.25 | 1.30 | 1.30 | -6.47% | 640,390 |
| Sep 1, 2026 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | -1.42% | 337,063 |