RZAI Historical Prices
Roze AI Inc. Common Shares · daily open, high, low, close & volume
Trading days
23
Period high
40.00
Period low
6.55
Period change
-69.74%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.18 | 8.49 | 6.55 | 6.62 | -24.08% | 138,509 |
| Oct 29, 2026 | 9.66 | 9.75 | 8.29 | 8.72 | -11.56% | 97,443 |
| Oct 28, 2026 | 10.25 | 10.40 | 9.54 | 9.86 | -3.43% | 156,793 |
| Oct 27, 2026 | 10.75 | 10.75 | 9.75 | 10.21 | -3.13% | 138,817 |
| Oct 26, 2026 | 11.11 | 11.45 | 10.15 | 10.54 | -3.48% | 151,096 |
| Oct 23, 2026 | 11.20 | 11.70 | 10.08 | 10.92 | -1.89% | 124,560 |
| Oct 22, 2026 | 11.58 | 11.87 | 10.60 | 11.13 | -0.09% | 136,195 |
| Oct 21, 2026 | 10.87 | 11.56 | 10.55 | 11.14 | +8.37% | 122,717 |
| Oct 20, 2026 | 10.23 | 10.60 | 9.96 | 10.28 | +1.28% | 100,302 |
| Oct 19, 2026 | 10.39 | 10.52 | 9.62 | 10.15 | +3.36% | 149,414 |
| Oct 16, 2026 | 9.80 | 10.07 | 9.33 | 9.82 | +0.10% | 74,391 |
| Oct 15, 2026 | 9.77 | 10.05 | 9.03 | 9.81 | +3.48% | 79,466 |
| Oct 14, 2026 | 10.64 | 10.64 | 9.19 | 9.48 | -7.06% | 98,683 |
| Oct 13, 2026 | 10.35 | 11.25 | 10.05 | 10.20 | +2.31% | 169,059 |
| Oct 12, 2026 | 10.84 | 10.84 | 9.83 | 9.97 | -1.77% | 74,873 |
| Oct 9, 2026 | 11.54 | 12.01 | 10.05 | 10.15 | -17.41% | 196,623 |
| Oct 8, 2026 | 10.60 | 15.50 | 10.50 | 12.29 | +14.33% | 535,312 |
| Oct 7, 2026 | 11.00 | 11.42 | 10.60 | 10.75 | -8.82% | 153,153 |
| Oct 6, 2026 | 12.72 | 13.17 | 10.80 | 11.79 | -8.68% | 262,463 |
| Oct 5, 2026 | 17.53 | 17.58 | 11.65 | 12.91 | -35.13% | 391,458 |
| Oct 2, 2026 | 21.29 | 21.59 | 18.01 | 19.90 | -24.36% | 249,598 |
| Oct 1, 2026 | 32.84 | 35.55 | 22.15 | 26.31 | +20.25% | 900,180 |
| Sep 30, 2026 | 27.63 | 40.00 | 19.24 | 21.88 | - | 297,463 |
Daily open, high, low, close and volume for Roze AI Inc. Common Shares (RZAI). Showing 23 trading days. Unadjusted prices.