Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.280
-0.050 (-3.76%)
At close: Aug 10, 2026, 4:00 PM EDT
1.287
+0.007 (0.55%)
After-hours: Aug 10, 2026, 7:46 PM EDT
Roadzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 184,547 |
| Aug 7, 2026 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 7.26% | 185,647 |
| Aug 6, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 174,747 |
| Aug 5, 2026 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 3.25% | 154,608 |
| Aug 4, 2026 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 207,693 |
| Aug 3, 2026 | 1.15 | 1.26 | 1.15 | 1.22 | 1.22 | 6.09% | 224,184 |
| Jul 31, 2026 | 1.16 | 1.18 | 1.10 | 1.15 | 1.15 | -1.29% | 328,763 |
| Jul 30, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.43% | 129,602 |
| Jul 29, 2026 | 1.26 | 1.30 | 1.13 | 1.16 | 1.16 | -7.94% | 502,192 |
| Jul 28, 2026 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 266,804 |
| Jul 27, 2026 | 1.20 | 1.28 | 1.16 | 1.25 | 1.25 | 5.04% | 567,122 |
| Jul 24, 2026 | 1.14 | 1.27 | 1.11 | 1.19 | 1.19 | 4.39% | 600,594 |
| Jul 23, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | - | 169,397 |
| Jul 22, 2026 | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 202,760 |
| Jul 21, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | - | 175,646 |
| Jul 20, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 123,589 |
| Jul 17, 2026 | 1.10 | 1.19 | 1.08 | 1.16 | 1.16 | 2.65% | 330,863 |
| Jul 16, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 341,222 |
| Jul 15, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -0.86% | 388,546 |
| Jul 14, 2026 | 1.19 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 262,255 |
| Jul 13, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 299,173 |
| Jul 10, 2026 | 1.19 | 1.21 | 1.14 | 1.18 | 1.18 | -0.84% | 648,500 |
| Jul 9, 2026 | 1.20 | 1.25 | 1.18 | 1.19 | 1.19 | -2.46% | 577,383 |
| Jul 8, 2026 | 1.26 | 1.29 | 1.19 | 1.22 | 1.22 | -3.94% | 539,560 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.26 | 1.27 | 1.27 | -7.30% | 471,836 |
| Jul 6, 2026 | 1.34 | 1.42 | 1.31 | 1.37 | 1.37 | 2.24% | 467,268 |
| Jul 2, 2026 | 1.40 | 1.45 | 1.33 | 1.34 | 1.34 | -4.29% | 479,308 |
| Jul 1, 2026 | 1.52 | 1.53 | 1.39 | 1.40 | 1.40 | -4.11% | 545,696 |
| Jun 30, 2026 | 1.51 | 1.59 | 1.46 | 1.46 | 1.46 | -5.19% | 735,453 |
| Jun 29, 2026 | 1.55 | 1.61 | 1.50 | 1.54 | 1.54 | -3.75% | 800,188 |
| Jun 26, 2026 | 1.55 | 1.63 | 1.46 | 1.60 | 1.60 | 10.34% | 6,018,659 |
| Jun 25, 2026 | 1.50 | 1.51 | 1.39 | 1.45 | 1.45 | 0.69% | 1,179,973 |
| Jun 24, 2026 | 1.52 | 1.53 | 1.38 | 1.44 | 1.44 | -6.49% | 872,868 |
| Jun 23, 2026 | 1.47 | 1.60 | 1.47 | 1.54 | 1.54 | 2.67% | 314,547 |
| Jun 22, 2026 | 1.64 | 1.64 | 1.47 | 1.50 | 1.50 | -9.64% | 996,810 |
| Jun 18, 2026 | 1.63 | 1.67 | 1.60 | 1.66 | 1.66 | 4.40% | 425,889 |
| Jun 17, 2026 | 1.53 | 1.72 | 1.53 | 1.59 | 1.59 | 5.30% | 1,024,072 |
| Jun 16, 2026 | 1.58 | 1.65 | 1.50 | 1.51 | 1.51 | -3.21% | 462,554 |
| Jun 15, 2026 | 1.65 | 1.68 | 1.54 | 1.56 | 1.56 | -1.89% | 619,920 |
| Jun 12, 2026 | 1.63 | 1.71 | 1.59 | 1.59 | 1.59 | -1.24% | 285,488 |
| Jun 11, 2026 | 1.64 | 1.73 | 1.61 | 1.61 | 1.61 | -2.42% | 223,066 |
| Jun 10, 2026 | 1.60 | 1.75 | 1.60 | 1.65 | 1.65 | 3.12% | 391,573 |
| Jun 9, 2026 | 1.73 | 1.78 | 1.59 | 1.60 | 1.60 | -6.98% | 588,088 |
| Jun 8, 2026 | 1.74 | 1.81 | 1.65 | 1.72 | 1.72 | 0.58% | 481,939 |
| Jun 5, 2026 | 1.89 | 1.91 | 1.69 | 1.71 | 1.71 | -9.76% | 975,766 |
| Jun 4, 2026 | 1.83 | 2.00 | 1.81 | 1.90 | 1.90 | 2.43% | 301,482 |
| Jun 3, 2026 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -6.57% | 323,866 |
| Jun 2, 2026 | 1.96 | 2.03 | 1.88 | 1.98 | 1.98 | 2.06% | 460,343 |
| Jun 1, 2026 | 1.88 | 2.01 | 1.85 | 1.94 | 1.94 | 3.19% | 434,732 |
| May 29, 2026 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | 0.53% | 264,459 |