NASDAQ : RDZN
Roadzen, Inc. — Price history
Technology · Software - Application · United States
Last price 1.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 95.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Roadzen, Inc. (RDZN) closed at 1.14 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.1 | 1.155 | 1.07 | 1.14 | 289,621 | +1.79% |
| 2026-10-29 | 1.15 | 1.15 | 1.08 | 1.12 | 269,113 | -2.61% |
| 2026-10-28 | 1.12 | 1.15 | 1.09 | 1.15 | 280,585 | +2.68% |
| 2026-10-27 | 1.12 | 1.15 | 1.1 | 1.12 | 272,849 | -0.88% |
| 2026-10-26 | 1.13 | 1.14 | 1.065 | 1.13 | 182,586 | +0.00% |
| 2026-10-23 | 1.11 | 1.16 | 1.08 | 1.13 | 329,713 | +0.00% |
| 2026-10-22 | 1.11 | 1.143 | 1.071 | 1.13 | 222,057 | -1.74% |
| 2026-10-21 | 1.07 | 1.16 | 1.07 | 1.15 | 265,608 | +8.49% |
| 2026-10-20 | 0.991 | 1.075 | 0.99 | 1.06 | 439,296 | +4.95% |
| 2026-10-19 | 1.03 | 1.079 | 0.99 | 1.01 | 165,299 | -1.94% |
| 2026-10-16 | 1.04 | 1.066 | 1 | 1.03 | 244,994 | +0.00% |
| 2026-10-15 | 1.05 | 1.05 | 0.982 | 1.03 | 217,632 | +0.00% |
| 2026-10-14 | 1.08 | 1.09 | 1.01 | 1.03 | 378,561 | -5.50% |
| 2026-10-13 | 1.12 | 1.14 | 1.085 | 1.09 | 262,081 | -2.68% |
| 2026-10-12 | 1.13 | 1.16 | 1.1 | 1.12 | 213,506 | -0.88% |
| 2026-10-09 | 1.15 | 1.17 | 1.11 | 1.13 | 364,518 | +0.89% |
| 2026-10-08 | 1.18 | 1.184 | 1.1 | 1.12 | 315,396 | -5.88% |
| 2026-10-07 | 1.2 | 1.22 | 1.145 | 1.19 | 454,483 | -2.46% |
| 2026-10-06 | 1.21 | 1.28 | 1.18 | 1.22 | 387,552 | +2.52% |
| 2026-10-05 | 1.21 | 1.23 | 1.175 | 1.19 | 239,521 | -2.46% |
| 2026-10-02 | 1.305 | 1.305 | 1.21 | 1.22 | 237,180 | -0.41% |
| 2026-10-01 | 1.31 | 1.32 | 1.22 | 1.225 | 292,609 | -7.20% |
| 2026-09-30 | 1.36 | 1.39 | 1.245 | 1.32 | 1,178,267 | -3.65% |
| 2026-09-29 | 1.25 | 1.39 | 1.25 | 1.37 | 303,871 | +9.16% |
| 2026-09-28 | 1.35 | 1.36 | 1.25 | 1.255 | 215,127 | -10.36% |
| 2026-09-25 | 1.28 | 1.41 | 1.28 | 1.4 | 705,843 | +8.95% |
| 2026-09-24 | 1.17 | 1.29 | 1.16 | 1.285 | 321,829 | +9.83% |
| 2026-09-23 | 1.21 | 1.22 | 1.165 | 1.17 | 265,120 | -3.31% |
| 2026-09-22 | 1.23 | 1.295 | 1.2 | 1.21 | 483,049 | -1.63% |
| 2026-09-21 | 1.25 | 1.3 | 1.2 | 1.23 | 387,330 | +0.00% |
| 2026-09-18 | 1.19 | 1.27 | 1.18 | 1.23 | 701,124 | +2.50% |
| 2026-09-17 | 1.19 | 1.21 | 1.16 | 1.2 | 407,251 | +1.69% |
| 2026-09-16 | 1.2 | 1.21 | 1.15 | 1.18 | 321,714 | -1.67% |
| 2026-09-15 | 1.14 | 1.2 | 1.104 | 1.2 | 445,296 | +4.35% |
| 2026-09-14 | 1.15 | 1.15 | 1.105 | 1.15 | 387,167 | +0.88% |
| 2026-09-11 | 1.18 | 1.185 | 1.12 | 1.14 | 360,277 | -0.87% |
| 2026-09-10 | 1.21 | 1.24 | 1.14 | 1.15 | 332,994 | -7.26% |
| 2026-09-09 | 1.29 | 1.32 | 1.21 | 1.24 | 256,791 | -3.88% |
| 2026-09-08 | 1.27 | 1.32 | 1.235 | 1.29 | 425,459 | +0.00% |
| 2026-09-04 | 1.33 | 1.33 | 1.27 | 1.29 | 266,297 | -3.73% |
| 2026-09-03 | 1.3 | 1.34 | 1.26 | 1.34 | 195,821 | +3.08% |
| 2026-09-02 | 1.39 | 1.44 | 1.25 | 1.3 | 640,390 | -6.47% |
| 2026-09-01 | 1.39 | 1.45 | 1.37 | 1.39 | 337,063 | -1.42% |
| 2026-08-31 | 1.45 | 1.48 | 1.41 | 1.41 | 199,825 | -4.73% |
| 2026-08-28 | 1.49 | 1.515 | 1.47 | 1.48 | 133,396 | -0.67% |
| 2026-08-27 | 1.48 | 1.52 | 1.47 | 1.49 | 225,164 | +1.36% |
| 2026-08-26 | 1.51 | 1.535 | 1.46 | 1.47 | 261,637 | -2.65% |
| 2026-08-25 | 1.55 | 1.57 | 1.48 | 1.51 | 334,125 | -2.89% |
| 2026-08-24 | 1.58 | 1.58 | 1.52 | 1.555 | 271,090 | +0.32% |
| 2026-08-21 | 1.56 | 1.63 | 1.539 | 1.55 | 401,270 | +0.00% |
| 2026-08-20 | 1.51 | 1.585 | 1.49 | 1.55 | 259,500 | +2.65% |
| 2026-08-19 | 1.56 | 1.565 | 1.5 | 1.51 | 325,635 | -1.95% |
| 2026-08-18 | 1.48 | 1.555 | 1.47 | 1.54 | 207,811 | +2.67% |
| 2026-08-17 | 1.43 | 1.51 | 1.39 | 1.5 | 343,533 | +4.90% |
| 2026-08-14 | 1.41 | 1.47 | 1.37 | 1.43 | 363,960 | +3.62% |
| 2026-08-13 | 1.35 | 1.41 | 1.345 | 1.38 | 288,715 | +2.99% |
| 2026-08-12 | 1.34 | 1.36 | 1.303 | 1.34 | 175,079 | +0.75% |
| 2026-08-11 | 1.29 | 1.34 | 1.27 | 1.33 | 205,928 | +3.91% |
| 2026-08-10 | 1.33 | 1.348 | 1.25 | 1.28 | 186,664 | -3.76% |
| 2026-08-07 | 1.26 | 1.33 | 1.24 | 1.33 | 186,114 | +7.26% |
| 2026-08-06 | 1.26 | 1.28 | 1.23 | 1.24 | 175,076 | -2.36% |
| 2026-08-05 | 1.24 | 1.29 | 1.205 | 1.27 | 157,235 | +3.25% |
| 2026-08-04 | 1.23 | 1.26 | 1.21 | 1.23 | 212,663 | +0.82% |
| 2026-08-03 | 1.15 | 1.26 | 1.15 | 1.22 | 225,221 | +6.09% |
| 2026-07-31 | 1.16 | 1.178 | 1.1 | 1.15 | 328,978 | -1.29% |
| 2026-07-30 | 1.17 | 1.196 | 1.16 | 1.165 | 129,639 | +0.43% |
| 2026-07-29 | 1.26 | 1.3 | 1.13 | 1.16 | 502,192 | -7.94% |
| 2026-07-28 | 1.25 | 1.28 | 1.224 | 1.26 | 266,804 | +0.80% |
| 2026-07-27 | 1.2 | 1.28 | 1.16 | 1.25 | 567,122 | +5.04% |
| 2026-07-24 | 1.14 | 1.265 | 1.105 | 1.19 | 600,594 | +4.39% |
| 2026-07-23 | 1.12 | 1.15 | 1.12 | 1.14 | 169,397 | +0.00% |
| 2026-07-22 | 1.13 | 1.175 | 1.12 | 1.14 | 202,760 | -0.87% |
| 2026-07-21 | 1.14 | 1.175 | 1.134 | 1.15 | 175,646 | +0.00% |
| 2026-07-20 | 1.16 | 1.205 | 1.15 | 1.15 | 123,589 | -0.86% |
| 2026-07-17 | 1.1 | 1.185 | 1.075 | 1.16 | 330,863 | +2.65% |
| 2026-07-16 | 1.17 | 1.17 | 1.12 | 1.13 | 341,222 | -1.74% |
| 2026-07-15 | 1.19 | 1.19 | 1.095 | 1.15 | 388,546 | -0.86% |
| 2026-07-14 | 1.19 | 1.23 | 1.15 | 1.16 | 262,255 | -2.52% |
| 2026-07-13 | 1.18 | 1.215 | 1.168 | 1.19 | 299,173 | +0.85% |
| 2026-07-10 | 1.19 | 1.21 | 1.135 | 1.18 | 648,500 | -0.84% |
| 2026-07-09 | 1.2 | 1.25 | 1.18 | 1.19 | 577,383 | -2.46% |
| 2026-07-08 | 1.26 | 1.285 | 1.185 | 1.22 | 539,560 | -3.94% |
| 2026-07-07 | 1.37 | 1.37 | 1.26 | 1.27 | 471,836 | -7.30% |
| 2026-07-06 | 1.34 | 1.42 | 1.31 | 1.37 | 467,268 | +2.24% |
| 2026-07-02 | 1.4 | 1.45 | 1.33 | 1.34 | 479,308 | -4.29% |
| 2026-07-01 | 1.52 | 1.529 | 1.39 | 1.4 | 545,696 | -4.11% |
| 2026-06-30 | 1.51 | 1.59 | 1.455 | 1.46 | 735,453 | -5.19% |
| 2026-06-29 | 1.55 | 1.61 | 1.5 | 1.54 | 800,188 | -3.75% |
| 2026-06-26 | 1.55 | 1.63 | 1.455 | 1.6 | 6,018,659 | +10.34% |
| 2026-06-25 | 1.5 | 1.51 | 1.39 | 1.45 | 1,179,973 | +0.69% |
| 2026-06-24 | 1.52 | 1.532 | 1.375 | 1.44 | 872,868 | -6.49% |
| 2026-06-23 | 1.47 | 1.6 | 1.47 | 1.54 | 314,547 | +2.67% |
| 2026-06-22 | 1.64 | 1.64 | 1.47 | 1.5 | 996,810 | -9.64% |
| 2026-06-18 | 1.63 | 1.67 | 1.6 | 1.66 | 425,889 | +4.40% |
| 2026-06-17 | 1.53 | 1.72 | 1.525 | 1.59 | 1,024,072 | +5.30% |
| 2026-06-16 | 1.58 | 1.65 | 1.5 | 1.51 | 462,554 | -3.21% |
| 2026-06-15 | 1.65 | 1.68 | 1.54 | 1.56 | 619,920 | -1.89% |
| 2026-06-12 | 1.63 | 1.71 | 1.59 | 1.59 | 285,488 | -1.24% |
| 2026-06-11 | 1.64 | 1.729 | 1.61 | 1.61 | 223,066 | -2.42% |
| 2026-06-10 | 1.6 | 1.75 | 1.6 | 1.65 | 391,573 | +3.12% |
| 2026-06-09 | 1.73 | 1.78 | 1.585 | 1.6 | 588,088 | -6.98% |
| 2026-06-08 | 1.74 | 1.81 | 1.65 | 1.72 | 481,939 | +0.58% |
| 2026-06-05 | 1.89 | 1.91 | 1.69 | 1.71 | 975,766 | -9.76% |
| 2026-06-04 | 1.83 | 2 | 1.81 | 1.895 | 301,482 | +2.43% |
| 2026-06-03 | 1.97 | 1.97 | 1.85 | 1.85 | 323,866 | -6.57% |
| 2026-06-02 | 1.96 | 2.03 | 1.88 | 1.98 | 460,343 | +2.06% |
| 2026-06-01 | 1.88 | 2.01 | 1.85 | 1.94 | 434,732 | +3.19% |
| 2026-05-29 | 1.89 | 1.92 | 1.83 | 1.88 | 264,459 | +0.53% |
| 2026-05-28 | 1.84 | 1.9 | 1.82 | 1.87 | 430,623 | +0.00% |
| 2026-05-27 | 1.88 | 1.93 | 1.81 | 1.87 | 275,129 | -1.58% |
| 2026-05-26 | 1.92 | 2 | 1.86 | 1.9 | 548,699 | +0.00% |
| 2026-05-22 | 1.97 | 2.025 | 1.89 | 1.9 | 415,030 | -3.06% |
| 2026-05-21 | 1.73 | 1.97 | 1.69 | 1.96 | 947,834 | +12.64% |
| 2026-05-20 | 1.73 | 1.765 | 1.69 | 1.74 | 303,055 | -0.57% |
| 2026-05-19 | 1.71 | 1.785 | 1.7 | 1.75 | 247,787 | +1.74% |
| 2026-05-18 | 1.76 | 1.839 | 1.71 | 1.72 | 425,708 | -2.82% |
| 2026-05-15 | 1.8 | 1.83 | 1.75 | 1.77 | 428,715 | -4.32% |
| 2026-05-14 | 1.9 | 1.916 | 1.815 | 1.85 | 366,300 | -1.60% |
| 2026-05-13 | 1.78 | 1.95 | 1.67 | 1.88 | 1,255,624 | +7.43% |
| 2026-05-12 | 1.78 | 1.821 | 1.74 | 1.75 | 599,902 | +0.00% |