Roadzen Inc. (RDZN)
NASDAQ: RDZN
· Real-Time Price · USD
1.03
0.13 (14.52%)
At close: Oct 03, 2025, 3:58 PM
1.03
-0.03%
After-hours: Oct 03, 2025, 07:52 PM EDT
RDZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.92 | 1.06 | 0.92 | 1.03 | 1.03 | 14.44% | 738,856 |
| Oct 2, 2025 | 0.86 | 0.91 | 0.86 | 0.90 | 0.90 | 3.45% | 161,124 |
| Oct 1, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | 1.16% | 159,909 |
| Sep 30, 2025 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | 3.61% | 175,100 |
| Sep 29, 2025 | 0.87 | 0.88 | 0.81 | 0.83 | 0.83 | -5.68% | 376,508 |
| Sep 26, 2025 | 0.86 | 0.89 | 0.83 | 0.88 | 0.88 | 2.33% | 313,000 |
| Sep 25, 2025 | 0.90 | 0.93 | 0.83 | 0.86 | 0.86 | -5.49% | 354,538 |
| Sep 24, 2025 | 0.93 | 0.95 | 0.88 | 0.91 | 0.91 | -1.09% | 471,821 |
| Sep 23, 2025 | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | -2.13% | 444,300 |
| Sep 22, 2025 | 0.92 | 0.96 | 0.90 | 0.94 | 0.94 | 2.17% | 464,500 |
| Sep 19, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -5.15% | 393,100 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | 2.11% | 155,644 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -2.06% | 221,900 |
| Sep 16, 2025 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | 1.04% | 164,101 |
| Sep 15, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -3.03% | 184,421 |
| Sep 12, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 1.02% | 121,836 |
| Sep 11, 2025 | 0.98 | 0.99 | 0.93 | 0.98 | 0.98 | 0.00% | 130,118 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 156,110 |
| Sep 9, 2025 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | 5.32% | 129,100 |
| Sep 8, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.08% | 151,219 |
Page 1 of 47