Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
0.9903
-0.0397 (-3.85%)
Oct 19, 2026, 1:04 PM EDT - Market open
Roadzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.03 | 1.08 | 0.99 | 0.99 | 0.99 | -3.85% | 102,416 |
| Oct 16, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | - | 244,920 |
| 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 |
| Aug 31, 2026 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 199,825 |
| Aug 28, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 133,396 |
| Aug 27, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 225,164 |
| Aug 26, 2026 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 261,637 |
| Aug 25, 2026 | 1.55 | 1.57 | 1.48 | 1.51 | 1.51 | -2.89% | 334,125 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | 0.32% | 271,090 |
| Aug 21, 2026 | 1.56 | 1.63 | 1.54 | 1.55 | 1.55 | - | 401,270 |
| Aug 20, 2026 | 1.51 | 1.59 | 1.49 | 1.55 | 1.55 | 2.65% | 259,501 |
| Aug 19, 2026 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 325,635 |
| Aug 18, 2026 | 1.48 | 1.56 | 1.47 | 1.54 | 1.54 | 2.67% | 207,811 |
| Aug 17, 2026 | 1.43 | 1.51 | 1.39 | 1.50 | 1.50 | 4.90% | 343,533 |
| Aug 14, 2026 | 1.41 | 1.47 | 1.37 | 1.43 | 1.43 | 3.62% | 363,960 |
| Aug 13, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 2.99% | 288,715 |
| Aug 12, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 175,079 |
| Aug 11, 2026 | 1.29 | 1.34 | 1.27 | 1.33 | 1.33 | 3.91% | 205,928 |
| Aug 10, 2026 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 186,664 |