Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.900
-0.080 (-4.04%)
Jun 3, 2026, 10:59 AM EDT - Market open
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.97 | 1.97 | 1.85 | 1.90 | - | -4.04% | 139,950 |
| Jun 2, 2026 | 1.96 | 2.03 | 1.88 | 1.98 | 1.98 | 2.06% | 457,074 |
| Jun 1, 2026 | 1.88 | 2.01 | 1.85 | 1.94 | 1.94 | 3.19% | 430,035 |
| May 29, 2026 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | 0.53% | 260,303 |
| May 28, 2026 | 1.84 | 1.90 | 1.82 | 1.87 | 1.87 | - | 430,623 |
| May 27, 2026 | 1.88 | 1.93 | 1.81 | 1.87 | 1.87 | -1.58% | 275,129 |
| May 26, 2026 | 1.92 | 2.00 | 1.86 | 1.90 | 1.90 | - | 548,699 |
| May 22, 2026 | 1.97 | 2.03 | 1.89 | 1.90 | 1.90 | -3.06% | 415,030 |
| May 21, 2026 | 1.73 | 1.97 | 1.69 | 1.96 | 1.96 | 12.64% | 947,834 |
| May 20, 2026 | 1.73 | 1.77 | 1.69 | 1.74 | 1.74 | -0.57% | 303,055 |
| May 19, 2026 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | 1.74% | 247,787 |
| May 18, 2026 | 1.76 | 1.84 | 1.71 | 1.72 | 1.72 | -2.82% | 425,708 |
| May 15, 2026 | 1.80 | 1.83 | 1.75 | 1.77 | 1.77 | -4.32% | 428,715 |
| May 14, 2026 | 1.90 | 1.92 | 1.82 | 1.85 | 1.85 | -1.60% | 366,300 |
| May 13, 2026 | 1.78 | 1.95 | 1.67 | 1.88 | 1.88 | 7.43% | 1,255,624 |
| May 12, 2026 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | - | 599,902 |
| May 11, 2026 | 1.80 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 815,718 |
| May 8, 2026 | 1.89 | 1.89 | 1.78 | 1.80 | 1.80 | -3.74% | 1,015,172 |
| May 7, 2026 | 1.90 | 2.06 | 1.82 | 1.87 | 1.87 | 1.63% | 3,273,701 |
| May 6, 2026 | 1.95 | 1.97 | 1.81 | 1.84 | 1.84 | 2.79% | 966,797 |
| May 5, 2026 | 2.00 | 2.10 | 1.75 | 1.79 | 1.79 | -8.21% | 1,750,241 |
| May 4, 2026 | 2.19 | 2.51 | 1.83 | 1.95 | 1.95 | -12.16% | 2,259,117 |
| May 1, 2026 | 2.35 | 2.39 | 2.04 | 2.22 | 2.22 | -2.20% | 1,090,990 |
| Apr 30, 2026 | 1.71 | 2.27 | 1.69 | 2.27 | 2.27 | 31.98% | 1,721,769 |
| Apr 29, 2026 | 1.67 | 1.79 | 1.57 | 1.72 | 1.72 | 17.01% | 991,228 |
| Apr 28, 2026 | 1.43 | 1.49 | 1.35 | 1.47 | 1.47 | 0.68% | 194,946 |
| Apr 27, 2026 | 1.42 | 1.55 | 1.36 | 1.46 | 1.46 | 8.96% | 260,594 |
| Apr 24, 2026 | 1.49 | 1.50 | 1.31 | 1.34 | 1.34 | -4.96% | 179,927 |
| Apr 23, 2026 | 1.24 | 1.57 | 1.23 | 1.41 | 1.41 | 15.57% | 510,047 |
| Apr 22, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 7.96% | 135,121 |
| Apr 21, 2026 | 1.26 | 1.27 | 1.13 | 1.13 | 1.13 | -10.32% | 129,414 |
| Apr 20, 2026 | 1.18 | 1.28 | 1.18 | 1.26 | 1.26 | 5.00% | 165,651 |
| Apr 17, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 93,304 |
| Apr 16, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 28,992 |
| Apr 15, 2026 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | - | 61,250 |
| Apr 14, 2026 | 1.11 | 1.25 | 1.11 | 1.20 | 1.20 | 6.19% | 214,173 |
| Apr 13, 2026 | 1.06 | 1.17 | 1.04 | 1.13 | 1.13 | 7.62% | 92,234 |
| Apr 10, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 71,496 |
| Apr 9, 2026 | 1.01 | 1.10 | 1.00 | 1.10 | 1.10 | 1.85% | 927,360 |
| Apr 8, 2026 | 1.16 | 1.17 | 1.07 | 1.08 | 1.08 | 0.93% | 43,895 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -6.14% | 45,098 |
| Apr 6, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 120,711 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -4.24% | 29,052 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -1.67% | 54,450 |
| Mar 31, 2026 | 1.11 | 1.20 | 1.07 | 1.20 | 1.20 | 12.15% | 91,813 |
| Mar 30, 2026 | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | - | 34,274 |
| Mar 27, 2026 | 1.15 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 60,301 |
| 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 |