Roze AI Stock Price History
NASDAQ: RZAITechnologyEDP ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RZAI price history at a glance
The price history for Roze AI (RZAI) on this page begins on September 28, 2026, when the stock closed at $19.90; it most recently closed at $10.15 on October 5, 2026. The highest price in this record is $35.55, reached on September 28, 2026; the latest close is 71.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $35.55
- Date of high
- Sep 28, 2026
- Low since 2026
- $10.05
- Date of low
- Oct 5, 2026
- 52-week high
- $35.55
- 52-week low
- $10.05
- Last close
- $10.15
RZAI returns
1 week
-48.99%
RZAI price return, excluding dividends.
RZAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.54 | 12.01 | 10.05 | 10.15 | -17.41% | |
| 10.60 | 15.50 | 10.50 | 12.29 | +14.33% | |
| 11.00 | 11.42 | 10.60 | 10.75 | -8.82% | |
| 12.72 | 13.17 | 10.80 | 11.79 | -8.68% | |
| 17.53 | 17.58 | 11.65 | 12.91 | -35.13% | |
| 21.29 | 21.59 | 18.01 | 19.90 | -24.36% | |
| 32.84 | 35.55 | 22.15 | 26.31 | +20.25% | |
| 27.63 | 35.11 | 19.24 | 21.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RZAI chart for longer ranges.