Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.250
-0.040 (-3.10%)
Mar 9, 2026, 3:25 PM EDT - Market open
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.26 | 1.27 | 1.22 | 1.24 | - | -3.88% | 32,953 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 74,075 |
| Mar 5, 2026 | 1.33 | 1.33 | 1.22 | 1.32 | 1.32 | 0.76% | 209,442 |
| Mar 4, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | 1.55% | 103,566 |
| Mar 3, 2026 | 1.39 | 1.41 | 1.29 | 1.29 | 1.29 | -6.52% | 140,719 |
| Mar 2, 2026 | 1.35 | 1.47 | 1.30 | 1.38 | 1.38 | 1.47% | 129,605 |
| Feb 27, 2026 | 1.39 | 1.44 | 1.29 | 1.36 | 1.36 | - | 97,912 |
| Feb 26, 2026 | 1.40 | 1.43 | 1.31 | 1.36 | 1.36 | 0.74% | 83,577 |
| Feb 25, 2026 | 1.33 | 1.44 | 1.31 | 1.35 | 1.35 | 3.05% | 60,905 |
| Feb 24, 2026 | 1.29 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 41,093 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.19 | 1.28 | 1.28 | -3.76% | 171,818 |
| Feb 20, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 89,498 |
| Feb 19, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | - | 72,445 |
| Feb 18, 2026 | 1.20 | 1.42 | 1.20 | 1.29 | 1.29 | 9.32% | 193,978 |
| Feb 17, 2026 | 1.19 | 1.27 | 1.13 | 1.18 | 1.18 | 0.85% | 197,821 |
| Feb 13, 2026 | 1.30 | 1.31 | 0.99 | 1.17 | 1.17 | -18.18% | 1,088,549 |
| Feb 12, 2026 | 1.54 | 1.54 | 1.42 | 1.43 | 1.43 | -5.30% | 116,727 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.44 | 1.51 | 1.51 | -3.21% | 126,403 |
| Feb 10, 2026 | 1.53 | 1.59 | 1.46 | 1.56 | 1.56 | 1.96% | 100,886 |
| Feb 9, 2026 | 1.58 | 1.62 | 1.50 | 1.53 | 1.53 | -2.55% | 131,288 |
| Feb 6, 2026 | 1.54 | 1.60 | 1.50 | 1.57 | 1.57 | 3.29% | 149,880 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -10.06% | 172,391 |
| Feb 4, 2026 | 1.78 | 1.80 | 1.68 | 1.69 | 1.69 | -4.52% | 115,621 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.72 | 1.77 | 1.77 | -1.67% | 55,648 |
| Feb 2, 2026 | 1.83 | 1.84 | 1.77 | 1.80 | 1.80 | -2.17% | 99,637 |
| Jan 30, 2026 | 1.64 | 1.85 | 1.64 | 1.84 | 1.84 | 11.52% | 308,079 |
| Jan 29, 2026 | 1.75 | 1.78 | 1.64 | 1.65 | 1.65 | -5.44% | 190,517 |
| Jan 28, 2026 | 1.74 | 1.79 | 1.70 | 1.75 | 1.75 | 0.87% | 109,784 |
| Jan 27, 2026 | 1.82 | 1.85 | 1.65 | 1.73 | 1.73 | -4.42% | 133,493 |
| Jan 26, 2026 | 1.88 | 1.94 | 1.69 | 1.81 | 1.81 | -3.72% | 355,275 |
| Jan 23, 2026 | 1.84 | 1.93 | 1.84 | 1.88 | 1.88 | 1.62% | 91,903 |
| Jan 22, 2026 | 1.85 | 1.95 | 1.83 | 1.85 | 1.85 | - | 109,109 |
| Jan 21, 2026 | 1.85 | 1.95 | 1.82 | 1.85 | 1.85 | 0.54% | 155,500 |
| Jan 20, 2026 | 1.87 | 1.95 | 1.83 | 1.84 | 1.84 | -1.60% | 187,252 |
| Jan 16, 2026 | 1.82 | 1.96 | 1.82 | 1.87 | 1.87 | 3.31% | 152,297 |
| Jan 15, 2026 | 1.85 | 1.89 | 1.77 | 1.81 | 1.81 | -1.63% | 188,248 |
| Jan 14, 2026 | 1.94 | 1.95 | 1.76 | 1.84 | 1.84 | -6.12% | 320,180 |
| Jan 13, 2026 | 2.08 | 2.17 | 1.85 | 1.96 | 1.96 | -5.31% | 405,345 |
| Jan 12, 2026 | 2.20 | 2.26 | 2.06 | 2.07 | 2.07 | -5.48% | 191,263 |
| Jan 9, 2026 | 2.25 | 2.30 | 2.13 | 2.19 | 2.19 | -2.67% | 328,568 |
| Jan 8, 2026 | 2.29 | 2.38 | 2.22 | 2.25 | 2.25 | -1.75% | 169,919 |
| Jan 7, 2026 | 2.34 | 2.40 | 2.24 | 2.29 | 2.29 | -2.55% | 111,213 |
| Jan 6, 2026 | 2.40 | 2.40 | 2.13 | 2.35 | 2.35 | -1.26% | 253,653 |
| Jan 5, 2026 | 2.42 | 2.42 | 2.21 | 2.38 | 2.38 | 0.42% | 285,618 |
| Jan 2, 2026 | 2.40 | 2.47 | 2.28 | 2.37 | 2.37 | -1.66% | 150,077 |
| Dec 31, 2025 | 2.33 | 2.56 | 2.23 | 2.41 | 2.41 | 3.88% | 385,363 |
| Dec 30, 2025 | 2.01 | 2.39 | 1.99 | 2.32 | 2.32 | 15.42% | 550,732 |
| Dec 29, 2025 | 2.03 | 2.05 | 1.89 | 2.01 | 2.01 | -1.95% | 164,080 |
| Dec 26, 2025 | 2.05 | 2.08 | 1.98 | 2.05 | 2.05 | - | 109,234 |
| Dec 24, 2025 | 2.14 | 2.14 | 1.98 | 2.05 | 2.05 | -4.21% | 139,812 |
| Dec 23, 2025 | 1.90 | 2.19 | 1.85 | 2.14 | 2.14 | 12.04% | 666,725 |
| Dec 22, 2025 | 1.67 | 1.92 | 1.67 | 1.91 | 1.91 | 14.37% | 650,814 |
| Dec 19, 2025 | 1.68 | 1.70 | 1.62 | 1.67 | 1.67 | -0.60% | 38,248 |
| Dec 18, 2025 | 1.69 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 90,991 |
| Dec 17, 2025 | 1.70 | 1.71 | 1.63 | 1.65 | 1.65 | -2.94% | 59,701 |
| Dec 16, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 99,167 |
| Dec 15, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 119,631 |
| Dec 12, 2025 | 1.66 | 1.73 | 1.63 | 1.71 | 1.71 | 4.27% | 218,749 |
| Dec 11, 2025 | 1.64 | 1.66 | 1.58 | 1.64 | 1.64 | -2.38% | 58,941 |
| Dec 10, 2025 | 1.66 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 70,196 |
| Dec 9, 2025 | 1.64 | 1.70 | 1.62 | 1.66 | 1.66 | -0.60% | 59,941 |
| Dec 8, 2025 | 1.64 | 1.67 | 1.60 | 1.67 | 1.67 | 1.21% | 79,397 |
| Dec 5, 2025 | 1.71 | 1.71 | 1.51 | 1.65 | 1.65 | -1.79% | 203,110 |
| Dec 4, 2025 | 1.67 | 1.72 | 1.63 | 1.68 | 1.68 | - | 120,244 |
| Dec 3, 2025 | 1.66 | 1.68 | 1.61 | 1.68 | 1.68 | 1.82% | 62,440 |
| Dec 2, 2025 | 1.61 | 1.72 | 1.61 | 1.65 | 1.65 | 0.61% | 124,966 |
| Dec 1, 2025 | 1.68 | 1.71 | 1.63 | 1.64 | 1.64 | -5.75% | 89,484 |
| Nov 28, 2025 | 1.71 | 1.75 | 1.67 | 1.74 | 1.74 | 1.16% | 75,168 |
| Nov 26, 2025 | 1.66 | 1.75 | 1.64 | 1.72 | 1.72 | 1.78% | 191,451 |
| Nov 25, 2025 | 1.55 | 1.74 | 1.25 | 1.69 | 1.69 | 10.46% | 450,615 |
| Nov 24, 2025 | 1.46 | 1.59 | 1.42 | 1.53 | 1.53 | 2.68% | 633,156 |
| Nov 21, 2025 | 1.30 | 1.50 | 1.30 | 1.49 | 1.49 | 13.74% | 242,927 |
| Nov 20, 2025 | 1.37 | 1.43 | 1.31 | 1.31 | 1.31 | -3.68% | 129,871 |
| Nov 19, 2025 | 1.39 | 1.44 | 1.34 | 1.36 | 1.36 | -1.45% | 104,316 |
| Nov 18, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 2.22% | 79,074 |
| Nov 17, 2025 | 1.42 | 1.42 | 1.30 | 1.35 | 1.35 | -2.17% | 136,900 |
| Nov 14, 2025 | 1.42 | 1.50 | 1.37 | 1.38 | 1.38 | 2.22% | 257,729 |
| Nov 13, 2025 | 1.41 | 1.44 | 1.32 | 1.35 | 1.35 | -4.26% | 77,661 |
| Nov 12, 2025 | 1.52 | 1.57 | 1.39 | 1.41 | 1.41 | -6.62% | 189,401 |
| Nov 11, 2025 | 1.51 | 1.54 | 1.43 | 1.51 | 1.51 | - | 122,013 |
| Nov 10, 2025 | 1.49 | 1.59 | 1.37 | 1.51 | 1.51 | - | 519,320 |
| Nov 7, 2025 | 1.43 | 1.52 | 1.27 | 1.51 | 1.51 | 4.14% | 727,199 |
| Nov 6, 2025 | 1.51 | 1.57 | 1.41 | 1.45 | 1.45 | -3.97% | 197,720 |
| Nov 5, 2025 | 1.52 | 1.60 | 1.45 | 1.51 | 1.51 | -1.31% | 273,663 |
| Nov 4, 2025 | 1.44 | 1.57 | 1.44 | 1.53 | 1.53 | 1.32% | 405,547 |
| Nov 3, 2025 | 1.71 | 1.74 | 1.46 | 1.51 | 1.51 | -11.70% | 770,868 |
| Oct 31, 2025 | 1.83 | 1.95 | 1.69 | 1.71 | 1.71 | 0.59% | 1,022,756 |
| Oct 30, 2025 | 1.63 | 1.80 | 1.53 | 1.70 | 1.70 | 1.80% | 912,942 |
| Oct 29, 2025 | 1.37 | 1.71 | 1.37 | 1.67 | 1.67 | 21.01% | 3,694,886 |
| Oct 28, 2025 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 235,497 |
| Oct 27, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 208,018 |
| Oct 24, 2025 | 1.40 | 1.42 | 1.36 | 1.39 | 1.39 | 0.72% | 174,245 |
| Oct 23, 2025 | 1.27 | 1.42 | 1.26 | 1.38 | 1.38 | 11.29% | 334,115 |
| Oct 22, 2025 | 1.25 | 1.35 | 1.15 | 1.24 | 1.24 | -3.88% | 301,672 |
| Oct 21, 2025 | 1.45 | 1.48 | 1.29 | 1.29 | 1.29 | -11.64% | 480,266 |
| Oct 20, 2025 | 1.33 | 1.50 | 1.31 | 1.46 | 1.46 | 10.61% | 626,039 |
| Oct 17, 2025 | 1.26 | 1.34 | 1.24 | 1.32 | 1.32 | 3.13% | 375,200 |
| Oct 16, 2025 | 1.42 | 1.44 | 1.27 | 1.28 | 1.28 | -7.25% | 692,580 |
| Oct 15, 2025 | 1.50 | 1.51 | 1.34 | 1.38 | 1.38 | 1.47% | 1,202,461 |
| Oct 14, 2025 | 1.11 | 1.40 | 1.10 | 1.36 | 1.36 | 20.35% | 1,993,588 |