Roadzen, Inc.RDZNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.83 | $1.84 | $1.77 | $1.80 | 97,234 |
| 1/30/2026 | $1.64 | $1.85 | $1.64 | $1.84 | 308,100 |
| 1/29/2026 | $1.75 | $1.78 | $1.64 | $1.65 | 190,517 |
| 1/28/2026 | $1.74 | $1.79 | $1.70 | $1.75 | 109,800 |
| 1/27/2026 | $1.82 | $1.85 | $1.65 | $1.73 | 133,500 |
| 1/26/2026 | $1.88 | $1.94 | $1.69 | $1.81 | 355,300 |
| 1/23/2026 | $1.84 | $1.93 | $1.84 | $1.88 | 91,903 |
| 1/22/2026 | $1.85 | $1.95 | $1.83 | $1.85 | 109,109 |
| 1/21/2026 | $1.85 | $1.95 | $1.82 | $1.85 | 155,500 |
| 1/20/2026 | $1.87 | $1.95 | $1.83 | $1.84 | 187,252 |
| 1/16/2026 | $1.82 | $1.96 | $1.82 | $1.87 | 152,300 |
| 1/15/2026 | $1.85 | $1.89 | $1.77 | $1.81 | 188,248 |
| 1/14/2026 | $1.94 | $1.95 | $1.76 | $1.84 | 320,180 |
| 1/13/2026 | $2.08 | $2.17 | $1.85 | $1.96 | 405,345 |
| 1/12/2026 | $2.20 | $2.26 | $2.06 | $2.07 | 191,300 |
| 1/9/2026 | $2.25 | $2.30 | $2.13 | $2.19 | 328,568 |
| 1/8/2026 | $2.29 | $2.38 | $2.22 | $2.25 | 169,919 |
| 1/7/2026 | $2.34 | $2.40 | $2.24 | $2.29 | 111,213 |
| 1/6/2026 | $2.40 | $2.40 | $2.13 | $2.35 | 253,700 |
| 1/5/2026 | $2.42 | $2.42 | $2.21 | $2.38 | 285,618 |
| 1/2/2026 | $2.40 | $2.47 | $2.28 | $2.37 | 150,100 |
| 12/31/2025 | $2.33 | $2.56 | $2.23 | $2.41 | 385,400 |
| 12/30/2025 | $2.01 | $2.39 | $1.99 | $2.32 | 550,732 |
| 12/29/2025 | $2.03 | $2.05 | $1.89 | $2.01 | 164,100 |
| 12/26/2025 | $2.05 | $2.08 | $1.98 | $2.05 | 109,234 |
| 12/24/2025 | $2.14 | $2.14 | $1.98 | $2.05 | 139,812 |
| 12/23/2025 | $1.90 | $2.19 | $1.85 | $2.14 | 666,725 |
| 12/22/2025 | $1.67 | $1.92 | $1.67 | $1.91 | 650,814 |
| 12/19/2025 | $1.68 | $1.70 | $1.62 | $1.67 | 38,248 |
| 12/18/2025 | $1.69 | $1.70 | $1.64 | $1.68 | 91,000 |
| 12/17/2025 | $1.70 | $1.71 | $1.63 | $1.65 | 59,701 |
| 12/16/2025 | $1.69 | $1.70 | $1.66 | $1.70 | 99,200 |
| 12/15/2025 | $1.73 | $1.73 | $1.68 | $1.68 | 119,631 |
| 12/12/2025 | $1.66 | $1.73 | $1.63 | $1.71 | 218,749 |
| 12/11/2025 | $1.64 | $1.66 | $1.58 | $1.64 | 58,941 |
| 12/10/2025 | $1.66 | $1.70 | $1.63 | $1.68 | 70,200 |
| 12/9/2025 | $1.64 | $1.70 | $1.62 | $1.66 | 59,941 |
| 12/8/2025 | $1.64 | $1.67 | $1.60 | $1.67 | 79,400 |
| 12/5/2025 | $1.71 | $1.71 | $1.51 | $1.65 | 203,110 |
| 12/4/2025 | $1.67 | $1.72 | $1.63 | $1.68 | 120,244 |
| 12/3/2025 | $1.66 | $1.68 | $1.61 | $1.68 | 62,440 |
| 12/2/2025 | $1.61 | $1.72 | $1.61 | $1.65 | 124,966 |
| 12/1/2025 | $1.68 | $1.71 | $1.63 | $1.64 | 89,484 |
| 11/28/2025 | $1.71 | $1.75 | $1.67 | $1.74 | 75,200 |
| 11/26/2025 | $1.66 | $1.75 | $1.64 | $1.72 | 191,451 |
| 11/25/2025 | $1.55 | $1.74 | $1.25 | $1.69 | 450,615 |
| 11/24/2025 | $1.46 | $1.59 | $1.42 | $1.53 | 633,200 |
| 11/21/2025 | $1.30 | $1.50 | $1.30 | $1.49 | 242,927 |
| 11/20/2025 | $1.37 | $1.43 | $1.31 | $1.31 | 129,900 |
| 11/19/2025 | $1.39 | $1.44 | $1.34 | $1.36 | 104,316 |
| 11/18/2025 | $1.31 | $1.40 | $1.31 | $1.38 | 79,100 |
| 11/17/2025 | $1.42 | $1.42 | $1.30 | $1.35 | 136,900 |
| 11/14/2025 | $1.42 | $1.50 | $1.37 | $1.38 | 257,729 |
| 11/13/2025 | $1.41 | $1.44 | $1.32 | $1.35 | 77,700 |
| 11/12/2025 | $1.52 | $1.57 | $1.39 | $1.41 | 189,401 |
| 11/11/2025 | $1.51 | $1.54 | $1.43 | $1.51 | 122,013 |
| 11/10/2025 | $1.49 | $1.59 | $1.37 | $1.51 | 519,320 |
| 11/7/2025 | $1.43 | $1.52 | $1.27 | $1.51 | 727,200 |
| 11/6/2025 | $1.51 | $1.57 | $1.41 | $1.45 | 197,720 |
| 11/5/2025 | $1.52 | $1.60 | $1.45 | $1.51 | 273,663 |