Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.000
-0.050 (-4.76%)
At close: Aug 15, 2025, 4:00 PM
1.020
+0.020 (2.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.06 | 1.09 | 1.00 | 1.00 | 1.00 | -4.76% | 449,234 |
| Aug 14, 2025 | 1.17 | 1.20 | 1.03 | 1.05 | 1.05 | -9.48% | 1,014,117 |
| Aug 13, 2025 | 1.19 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 328,772 |
| Aug 12, 2025 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 226,724 |
| Aug 11, 2025 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -1.67% | 223,216 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 132,061 |
| Aug 7, 2025 | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | 1.68% | 277,961 |
| Aug 6, 2025 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 164,412 |
| Aug 5, 2025 | 1.14 | 1.18 | 1.10 | 1.17 | 1.17 | 5.41% | 247,603 |
| Aug 4, 2025 | 1.12 | 1.16 | 1.08 | 1.11 | 1.11 | -0.89% | 314,559 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.11 | 1.12 | 1.12 | -11.11% | 390,981 |
| Jul 31, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -1.56% | 256,851 |
| Jul 30, 2025 | 1.22 | 1.30 | 1.19 | 1.28 | 1.28 | 8.47% | 413,052 |
| Jul 29, 2025 | 1.24 | 1.29 | 1.14 | 1.18 | 1.18 | -8.53% | 328,946 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.19 | 1.29 | 1.29 | -15.69% | 1,424,257 |
| Jul 25, 2025 | 1.27 | 1.55 | 1.20 | 1.53 | 1.53 | 23.39% | 1,705,101 |
| Jul 24, 2025 | 1.06 | 1.29 | 1.06 | 1.24 | 1.24 | 19.23% | 1,233,348 |
| Jul 23, 2025 | 1.07 | 1.10 | 1.03 | 1.04 | 1.04 | -2.80% | 357,674 |
| Jul 22, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | - | 148,109 |
| Jul 21, 2025 | 1.08 | 1.14 | 1.05 | 1.07 | 1.07 | - | 355,883 |
| Jul 18, 2025 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | 1.90% | 180,253 |
| Jul 17, 2025 | 1.05 | 1.11 | 1.04 | 1.05 | 1.05 | 0.96% | 536,065 |
| Jul 16, 2025 | 0.98 | 1.04 | 0.95 | 1.04 | 1.04 | 8.59% | 282,817 |
| Jul 15, 2025 | 0.99 | 1.02 | 0.95 | 0.96 | 0.96 | 0.51% | 165,741 |
| Jul 14, 2025 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -4.72% | 538,797 |
| Jul 11, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 155,829 |
| Jul 10, 2025 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 117,762 |
| Jul 9, 2025 | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 314,280 |
| Jul 8, 2025 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 3.96% | 317,244 |
| Jul 7, 2025 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 294,155 |
| Jul 3, 2025 | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | 0.96% | 240,092 |
| Jul 2, 2025 | 1.01 | 1.08 | 0.99 | 1.04 | 1.04 | 5.43% | 851,407 |
| Jul 1, 2025 | 0.95 | 1.04 | 0.95 | 0.99 | 0.99 | 0.65% | 484,448 |
| Jun 30, 2025 | 1.09 | 1.10 | 0.98 | 0.98 | 0.98 | -10.09% | 1,947,662 |
| Jun 27, 2025 | 1.10 | 1.22 | 1.06 | 1.09 | 1.09 | 2.83% | 5,095,043 |
| Jun 26, 2025 | 1.07 | 1.14 | 1.02 | 1.06 | 1.06 | 3.92% | 540,276 |
| Jun 25, 2025 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 360,913 |
| Jun 24, 2025 | 1.04 | 1.12 | 1.01 | 1.04 | 1.04 | 1.96% | 465,577 |
| Jun 23, 2025 | 0.97 | 1.05 | 0.92 | 1.02 | 1.02 | 4.16% | 358,369 |
| Jun 20, 2025 | 1.06 | 1.08 | 0.97 | 0.98 | 0.98 | -7.61% | 448,839 |
| Jun 18, 2025 | 1.05 | 1.08 | 1.01 | 1.06 | 1.06 | 0.95% | 159,015 |
| Jun 17, 2025 | 1.20 | 1.20 | 1.05 | 1.05 | 1.05 | -11.76% | 316,810 |
| Jun 16, 2025 | 0.99 | 1.19 | 0.97 | 1.19 | 1.19 | 16.67% | 496,354 |
| Jun 13, 2025 | 0.92 | 1.07 | 0.89 | 1.02 | 1.02 | 10.75% | 465,722 |
| Jun 12, 2025 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | -1.91% | 135,638 |
| Jun 11, 2025 | 1.00 | 1.03 | 0.91 | 0.94 | 0.94 | -2.20% | 220,110 |
| Jun 10, 2025 | 1.01 | 1.02 | 0.94 | 0.96 | 0.96 | -5.88% | 322,542 |
| Jun 9, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 123,689 |
| Jun 6, 2025 | 1.03 | 1.05 | 0.98 | 1.04 | 1.04 | 5.63% | 250,015 |
| Jun 5, 2025 | 1.03 | 1.13 | 0.96 | 0.98 | 0.98 | -5.33% | 478,416 |