Roadzen, Inc. RDZN
NASDAQ · United States · Technology Services
$1.24-0.08 (-6.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.24 | -6.06% | $1.31 | $1.32 | $1.23 | 109.19K |
| 2026-09-30 | $1.32 | -3.65% | $1.36 | $1.39 | $1.25 | 1.18M |
| 2026-09-29 | $1.37 | +9.16% | $1.25 | $1.39 | $1.25 | 303.70K |
| 2026-09-28 | $1.25 | -10.36% | $1.35 | $1.36 | $1.25 | 214.90K |
| 2026-09-25 | $1.40 | +8.95% | $1.28 | $1.41 | $1.28 | 703.20K |
| 2026-09-24 | $1.28 | +9.83% | $1.17 | $1.29 | $1.16 | 321.00K |
| 2026-09-23 | $1.17 | -3.31% | $1.21 | $1.22 | $1.16 | 261.40K |
| 2026-09-22 | $1.21 | -1.63% | $1.23 | $1.29 | $1.20 | 480.90K |
| 2026-09-21 | $1.23 | 0.00% | $1.25 | $1.30 | $1.20 | 377.80K |
| 2026-09-18 | $1.23 | +2.50% | $1.19 | $1.27 | $1.18 | 699.50K |
| 2026-09-17 | $1.20 | +1.69% | $1.19 | $1.21 | $1.16 | 405.20K |
| 2026-09-16 | $1.18 | -1.67% | $1.20 | $1.21 | $1.15 | 320.80K |
| 2026-09-15 | $1.20 | +4.35% | $1.14 | $1.20 | $1.10 | 445.00K |
| 2026-09-14 | $1.15 | +0.88% | $1.15 | $1.15 | $1.11 | 386.90K |
| 2026-09-11 | $1.14 | -0.87% | $1.18 | $1.18 | $1.12 | 357.90K |
| 2026-09-10 | $1.15 | -7.26% | $1.21 | $1.24 | $1.14 | 330.70K |
| 2026-09-09 | $1.24 | -3.88% | $1.29 | $1.32 | $1.21 | 256.80K |
| 2026-09-08 | $1.29 | 0.00% | $1.27 | $1.32 | $1.24 | 425.50K |
| 2026-09-04 | $1.29 | -3.73% | $1.33 | $1.33 | $1.27 | 266.30K |
| 2026-09-03 | $1.34 | +3.08% | $1.30 | $1.34 | $1.26 | 195.70K |
| 2026-09-02 | $1.30 | -6.47% | $1.39 | $1.44 | $1.25 | 639.00K |
| 2026-09-01 | $1.39 | -1.42% | $1.39 | $1.45 | $1.37 | 336.80K |
| 2026-08-31 | $1.41 | -4.73% | $1.45 | $1.48 | $1.41 | 198.10K |
| 2026-08-28 | $1.48 | -0.67% | $1.49 | $1.51 | $1.47 | 133.40K |
| 2026-08-27 | $1.49 | +1.36% | $1.48 | $1.52 | $1.47 | 220.00K |
| 2026-08-26 | $1.47 | -2.65% | $1.51 | $1.53 | $1.46 | 260.00K |
| 2026-08-25 | $1.51 | -2.89% | $1.55 | $1.57 | $1.48 | 333.80K |
| 2026-08-24 | $1.55 | +0.32% | $1.58 | $1.58 | $1.52 | 270.60K |
| 2026-08-21 | $1.55 | 0.00% | $1.56 | $1.63 | $1.54 | 394.00K |
| 2026-08-20 | $1.55 | +2.65% | $1.51 | $1.59 | $1.49 | 259.30K |
| 2026-08-19 | $1.51 | -1.95% | $1.56 | $1.57 | $1.50 | 325.60K |
| 2026-08-18 | $1.54 | +2.67% | $1.48 | $1.55 | $1.47 | 207.50K |
| 2026-08-17 | $1.50 | +4.90% | $1.43 | $1.51 | $1.39 | 343.50K |
| 2026-08-14 | $1.43 | +3.62% | $1.41 | $1.47 | $1.37 | 363.90K |
| 2026-08-13 | $1.38 | +2.99% | $1.35 | $1.41 | $1.35 | 288.70K |
| 2026-08-12 | $1.34 | +0.75% | $1.34 | $1.36 | $1.30 | 175.10K |
| 2026-08-11 | $1.33 | +3.91% | $1.29 | $1.34 | $1.27 | 205.90K |
| 2026-08-10 | $1.28 | -3.76% | $1.33 | $1.35 | $1.25 | 186.70K |
| 2026-08-07 | $1.33 | +7.26% | $1.26 | $1.33 | $1.24 | 185.80K |
| 2026-08-06 | $1.24 | -2.36% | $1.26 | $1.28 | $1.23 | 175.00K |
| 2026-08-05 | $1.27 | +3.25% | $1.24 | $1.29 | $1.21 | 157.20K |
| 2026-08-04 | $1.23 | +0.82% | $1.23 | $1.26 | $1.21 | 212.70K |
| 2026-08-03 | $1.22 | +6.09% | $1.15 | $1.26 | $1.15 | 225.20K |
| 2026-07-31 | $1.15 | -1.29% | $1.16 | $1.18 | $1.10 | 329.00K |
| 2026-07-30 | $1.16 | +0.43% | $1.17 | $1.20 | $1.16 | 129.60K |
| 2026-07-29 | $1.16 | -7.94% | $1.26 | $1.30 | $1.13 | 501.00K |
| 2026-07-28 | $1.26 | +0.80% | $1.25 | $1.28 | $1.22 | 266.70K |
| 2026-07-27 | $1.25 | +5.04% | $1.20 | $1.28 | $1.16 | 567.10K |
| 2026-07-24 | $1.19 | +4.39% | $1.14 | $1.26 | $1.11 | 600.30K |
| 2026-07-23 | $1.14 | 0.00% | $1.12 | $1.15 | $1.12 | 169.40K |
| 2026-07-22 | $1.14 | -0.87% | $1.13 | $1.17 | $1.12 | 202.40K |
| 2026-07-21 | $1.15 | 0.00% | $1.14 | $1.17 | $1.13 | 175.60K |
| 2026-07-20 | $1.15 | -0.86% | $1.16 | $1.21 | $1.15 | 123.50K |
| 2026-07-17 | $1.16 | +2.65% | $1.10 | $1.18 | $1.08 | 330.50K |
| 2026-07-16 | $1.13 | -1.74% | $1.17 | $1.17 | $1.12 | 341.00K |
| 2026-07-15 | $1.15 | -0.86% | $1.19 | $1.19 | $1.10 | 388.50K |
| 2026-07-14 | $1.16 | -2.52% | $1.19 | $1.23 | $1.15 | 262.30K |
| 2026-07-13 | $1.19 | +0.85% | $1.18 | $1.22 | $1.17 | 299.20K |
| 2026-07-10 | $1.18 | -0.84% | $1.19 | $1.21 | $1.13 | 648.50K |
| 2026-07-09 | $1.19 | -2.46% | $1.20 | $1.25 | $1.18 | 577.40K |
| 2026-07-08 | $1.22 | -3.94% | $1.26 | $1.28 | $1.18 | 539.60K |
| 2026-07-07 | $1.27 | -7.30% | $1.37 | $1.37 | $1.26 | 471.80K |
| 2026-07-06 | $1.37 | +2.24% | $1.34 | $1.42 | $1.31 | 467.30K |
| 2026-07-02 | $1.34 | -4.29% | $1.40 | $1.45 | $1.33 | 477.30K |
| 2026-07-01 | $1.40 | -4.11% | $1.52 | $1.53 | $1.39 | 545.70K |
| 2026-06-30 | $1.46 | -5.19% | $1.51 | $1.59 | $1.46 | 735.50K |
| 2026-06-29 | $1.54 | -3.75% | $1.55 | $1.61 | $1.50 | 800.20K |
| 2026-06-26 | $1.60 | +10.34% | $1.55 | $1.63 | $1.46 | 6.02M |
| 2026-06-25 | $1.45 | +0.69% | $1.50 | $1.51 | $1.39 | 1.18M |
| 2026-06-24 | $1.44 | -6.49% | $1.52 | $1.53 | $1.38 | 872.90K |
| 2026-06-23 | $1.54 | +2.67% | $1.47 | $1.60 | $1.47 | 314.30K |
| 2026-06-22 | $1.50 | -9.64% | $1.64 | $1.64 | $1.47 | 996.80K |
| 2026-06-18 | $1.66 | +4.40% | $1.63 | $1.67 | $1.60 | 425.90K |
| 2026-06-17 | $1.59 | +5.30% | $1.53 | $1.72 | $1.52 | 1.02M |
| 2026-06-16 | $1.51 | -3.21% | $1.58 | $1.65 | $1.50 | 462.60K |
| 2026-06-15 | $1.56 | -1.89% | $1.65 | $1.68 | $1.54 | 611.50K |
| 2026-06-12 | $1.59 | -1.24% | $1.63 | $1.71 | $1.59 | 285.30K |
| 2026-06-11 | $1.61 | -2.42% | $1.64 | $1.73 | $1.61 | 223.10K |
| 2026-06-10 | $1.65 | +3.12% | $1.60 | $1.75 | $1.60 | 391.60K |
| 2026-06-09 | $1.60 | -6.98% | $1.73 | $1.78 | $1.59 | 588.10K |
| 2026-06-08 | $1.72 | +0.58% | $1.74 | $1.81 | $1.65 | 481.60K |
| 2026-06-05 | $1.71 | -9.76% | $1.89 | $1.91 | $1.69 | 975.80K |
| 2026-06-04 | $1.89 | +2.43% | $1.83 | $2.00 | $1.81 | 301.30K |
| 2026-06-03 | $1.85 | -6.57% | $1.97 | $1.97 | $1.85 | 323.90K |
| 2026-06-02 | $1.98 | +2.06% | $1.96 | $2.03 | $1.88 | 460.30K |
| 2026-06-01 | $1.94 | +3.19% | $1.88 | $2.01 | $1.85 | 434.70K |
| 2026-05-29 | $1.88 | +0.53% | $1.89 | $1.92 | $1.83 | 259.10K |
| 2026-05-28 | $1.87 | 0.00% | $1.84 | $1.90 | $1.82 | 430.30K |
| 2026-05-27 | $1.87 | -1.58% | $1.88 | $1.93 | $1.81 | 271.10K |
| 2026-05-26 | $1.90 | 0.00% | $1.92 | $2.00 | $1.86 | 546.20K |