NASDAQ : RZAI
Roze AI Inc. — Price history
Industrials · Security & Protection Services · Canada
Last price 8.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 485.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Roze AI Inc. (RZAI) closed at 5.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.5 | 7.5 | 5.7 | 5.76 | 193,900 | -12.99% |
| 2026-10-30 | 8.18 | 8.49 | 6.55 | 6.62 | 138,509 | -24.08% |
| 2026-10-29 | 9.66 | 9.75 | 8.29 | 8.72 | 97,551 | -11.56% |
| 2026-10-28 | 10.25 | 10.4 | 9.54 | 9.86 | 156,792 | -3.43% |
| 2026-10-27 | 10.75 | 10.75 | 9.75 | 10.21 | 138,816 | -3.13% |
| 2026-10-26 | 11.11 | 11.45 | 10.15 | 10.54 | 151,095 | -3.48% |
| 2026-10-23 | 11.2 | 11.7 | 10.08 | 10.92 | 124,560 | -1.89% |
| 2026-10-22 | 11.58 | 11.87 | 10.6 | 11.13 | 136,194 | -0.09% |
| 2026-10-21 | 10.87 | 11.559 | 10.55 | 11.14 | 122,716 | +8.37% |
| 2026-10-20 | 10.23 | 10.597 | 9.964 | 10.28 | 100,852 | +1.28% |
| 2026-10-19 | 10.39 | 10.52 | 9.62 | 10.15 | 157,003 | +3.36% |
| 2026-10-16 | 9.8 | 10.07 | 9.33 | 9.82 | 74,390 | +0.10% |
| 2026-10-15 | 9.77 | 10.048 | 9.03 | 9.81 | 79,465 | +3.48% |
| 2026-10-14 | 10.64 | 10.64 | 9.192 | 9.48 | 98,682 | -7.06% |
| 2026-10-13 | 10.35 | 11.251 | 10.05 | 10.2 | 169,059 | +2.31% |
| 2026-10-12 | 10.84 | 10.84 | 9.83 | 9.97 | 74,873 | -1.77% |
| 2026-10-09 | 11.54 | 12.01 | 10.05 | 10.15 | 196,623 | -17.41% |
| 2026-10-08 | 10.6 | 15.5 | 10.5 | 12.29 | 535,311 | +14.33% |
| 2026-10-07 | 11 | 11.42 | 10.6 | 10.75 | 153,152 | -8.82% |
| 2026-10-06 | 12.72 | 13.175 | 10.8 | 11.79 | 262,463 | -8.68% |
| 2026-10-05 | 17.53 | 17.58 | 11.65 | 12.91 | 391,457 | -35.13% |
| 2026-10-02 | 21.29 | 21.589 | 18.01 | 19.9 | 249,597 | -24.36% |
| 2026-10-01 | 32.84 | 35.55 | 22.152 | 26.31 | 900,179 | +20.25% |