Stock listing
NASDAQ:RZAI Roze AI Inc. Stock
Home listing (NASDAQ) of Roze AI Inc.
Follow Roze AI Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:RZAI
$6.62 USD -2.10 (-24.1%)
Close on Oct 30, 2026
- Day range
- $6.55 – $8.49 USDOct 30, 2026
- Volume
- 137,100 sharesOct 30, 2026
- Market cap
- $368.4M USDAt the close on Oct 30, 2026 · price × 55.64M shares outstanding
- Traded on an average day
- $3.11M USDMedian day 150,200 shares · last 3 months, Sep 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:RZAI · Home | $6.62 USD | -2.10 (-24.1%) | 137,100 | $8.18 | $8.49 | $6.55 | $8.72 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Sep 30, 2026 – Oct 30, 2026 · NASDAQ:RZAI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.62 | -2.10 | -24.1% | $8.18 | $8.49 | $6.55 | 137,100 | |
| $8.72 | -1.14 | -11.6% | $9.66 | $9.75 | $8.29 | 96,700 | |
| $9.86 | -0.35 | -3.4% | $10.25 | $10.40 | $9.54 | 156,200 | |
| $10.21 | -0.33 | -3.1% | $10.75 | $10.75 | $9.75 | 138,800 | |
| $10.54 | -0.38 | -3.5% | $11.11 | $11.45 | $10.15 | 150,200 | |
| $10.92 | -0.21 | -1.9% | $11.20 | $11.70 | $10.08 | 124,400 | |
| $11.13 | -0.01 | -0.1% | $11.58 | $11.87 | $10.60 | 136,200 | |
| $11.14 | +0.86 | +8.4% | $10.87 | $11.56 | $10.55 | 122,200 | |
| $10.28 | +0.13 | +1.3% | $10.23 | $10.60 | $9.96 | 100,300 | |
| $10.15 | +0.33 | +3.4% | $10.39 | $10.52 | $9.62 | 155,500 | |
| $9.82 | +0.01 | +0.1% | $9.80 | $10.07 | $9.33 | 73,100 | |
| $9.81 | +0.33 | +3.5% | $9.77 | $10.05 | $9.03 | 78,900 | |
| $9.48 | -0.72 | -7.1% | $10.64 | $10.64 | $9.19 | 98,600 | |
| $10.20 | +0.23 | +2.3% | $10.35 | $11.25 | $10.05 | 168,900 | |
| $9.97 | -0.18 | -1.8% | $10.84 | $10.84 | $9.83 | 74,800 | |
| $10.15 | -2.14 | -17.4% | $11.54 | $12.01 | $10.05 | 195,900 | |
| $12.29 | +1.54 | +14.3% | $10.60 | $15.50 | $10.50 | 531,700 | |
| $10.75 | -1.04 | -8.8% | $11.00 | $11.42 | $10.60 | 153,200 | |
| $11.79 | -1.12 | -8.7% | $12.72 | $13.17 | $10.80 | 262,500 | |
| $12.91 | -6.99 | -35.1% | $17.53 | $17.58 | $11.65 | 391,500 | |
| $19.90 | -6.41 | -24.4% | $21.29 | $21.59 | $18.01 | 249,598 | |
| $26.31 | +4.43 | +20.2% | $32.84 | $35.55 | $22.15 | 900,180 | |
| $21.88 | — | — | $27.63 | $35.11 | $19.24 | 297,363 |
- Ticker
- NASDAQ:RZAI
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 2, 2026
Roze AI and BKB Energy Sign MOA to Evaluate AI Fire Forecasting System for AI Data Centers
Latest news
Roze AI Receives U.S. Patent Notice of Allowance for Shortest Evacuation Route Technology
Oct 26, 2026
Closed $10.54 (-3.5%) on Oct 26, 2026
Roze AI Signs MOA Targeting Approximately US$111.8 Million in AI Fire Safety and Related Project Work
Oct 19, 2026
Closed $10.15 (+3.4%) on Oct 19, 2026
Roze AI Announces Approximately US$14.8 Million (KRW 19.88 Billion) in New Contracts for AI-Powered Fire Risk Forecasting
Oct 13, 2026
Closed $10.20 (+2.3%) on Oct 13, 2026
Roze AI Inc. on 6ix
- News releases
- 5 in the last 12 months · 5 in all · newest Nov 2, 2026 · oldest 2026
Where Roze AI Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:RZAI · Home listing · This page | NASDAQ | United States | USD |
| BOATS:RZAI | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Roze AI Inc.