Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.650
-0.030 (-1.79%)
At close: Dec 5, 2025, 4:00 PM EST
1.590
-0.060 (-3.64%)
After-hours: Dec 5, 2025, 7:31 PM EST
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.71 | 1.71 | 1.51 | 1.65 | 1.65 | -1.79% | 202,701 |
| Dec 4, 2025 | 1.67 | 1.72 | 1.63 | 1.68 | 1.68 | - | 107,589 |
| Dec 3, 2025 | 1.66 | 1.68 | 1.61 | 1.68 | 1.68 | 1.82% | 62,241 |
| Dec 2, 2025 | 1.61 | 1.72 | 1.61 | 1.65 | 1.65 | 0.61% | 122,269 |
| Dec 1, 2025 | 1.68 | 1.71 | 1.63 | 1.64 | 1.64 | -5.75% | 89,365 |
| Nov 28, 2025 | 1.71 | 1.75 | 1.67 | 1.74 | 1.74 | 1.16% | 75,093 |
| Nov 26, 2025 | 1.66 | 1.75 | 1.64 | 1.72 | 1.72 | 1.78% | 190,354 |
| Nov 25, 2025 | 1.55 | 1.74 | 1.25 | 1.69 | 1.69 | 10.46% | 446,930 |
| Nov 24, 2025 | 1.46 | 1.59 | 1.42 | 1.53 | 1.53 | 2.68% | 631,435 |
| Nov 21, 2025 | 1.30 | 1.50 | 1.30 | 1.49 | 1.49 | 13.74% | 242,792 |
| Nov 20, 2025 | 1.37 | 1.43 | 1.31 | 1.31 | 1.31 | -3.68% | 128,262 |
| 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 |
| Oct 13, 2025 | 1.18 | 1.19 | 1.11 | 1.13 | 1.13 | -7.38% | 237,854 |
| Oct 10, 2025 | 1.32 | 1.35 | 1.20 | 1.22 | 1.22 | -7.58% | 430,455 |
| Oct 9, 2025 | 1.32 | 1.32 | 1.20 | 1.32 | 1.32 | -1.49% | 563,145 |
| Oct 8, 2025 | 1.24 | 1.35 | 1.19 | 1.34 | 1.34 | 11.67% | 863,855 |
| Oct 7, 2025 | 1.07 | 1.22 | 1.04 | 1.20 | 1.20 | 14.29% | 1,107,294 |
| Oct 6, 2025 | 1.01 | 1.07 | 0.97 | 1.05 | 1.05 | 1.94% | 843,534 |
| Oct 3, 2025 | 0.92 | 1.06 | 0.92 | 1.03 | 1.03 | 14.52% | 754,119 |
| Oct 2, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 3.52% | 161,124 |
| Oct 1, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | 0.57% | 159,909 |
| Sep 30, 2025 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | 3.77% | 175,089 |
| Sep 29, 2025 | 0.87 | 0.88 | 0.81 | 0.83 | 0.83 | -5.61% | 376,508 |
| Sep 26, 2025 | 0.86 | 0.89 | 0.83 | 0.88 | 0.88 | 2.34% | 312,950 |