RZOLV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.51	0.51	0.50	0.50	0.50	-	3,500
Feb 18, 2026	0.53	0.55	0.50	0.50	0.50	-5.66%	57,297
Feb 17, 2026	0.56	0.56	0.51	0.53	0.53	-	77,280
Feb 13, 2026	0.52	0.53	0.50	0.53	0.53	8.16%	162,635
Feb 12, 2026	0.52	0.52	0.45	0.49	0.49	-2.00%	205,070
Feb 11, 2026	0.49	0.50	0.47	0.50	0.50	-	133,500
Feb 10, 2026	0.51	0.51	0.48	0.50	0.50	2.04%	60,250
Feb 9, 2026	0.50	0.51	0.46	0.49	0.49	-2.00%	244,668
Feb 6, 2026	0.49	0.50	0.48	0.50	0.50	2.04%	68,842
Feb 5, 2026	0.52	0.52	0.48	0.49	0.49	-9.26%	114,950
Feb 4, 2026	0.57	0.59	0.50	0.54	0.54	-3.57%	118,535
Feb 3, 2026	0.54	0.56	0.53	0.56	0.56	9.80%	91,800
Feb 2, 2026	0.52	0.53	0.46	0.51	0.51	-1.92%	151,806
Jan 30, 2026	0.55	0.56	0.52	0.52	0.52	-8.77%	432,383
Jan 29, 2026	0.66	0.66	0.55	0.57	0.57	-9.52%	436,165
Jan 28, 2026	0.69	0.70	0.62	0.63	0.63	-7.35%	175,439
Jan 27, 2026	0.67	0.70	0.65	0.68	0.68	-	84,555
Jan 26, 2026	0.68	0.74	0.68	0.68	0.68	1.49%	132,137
Jan 23, 2026	0.72	0.72	0.67	0.67	0.67	-10.67%	139,993
Jan 22, 2026	0.74	0.75	0.65	0.75	0.75	-2.60%	204,055
Jan 21, 2026	0.75	0.77	0.71	0.77	0.77	-1.28%	53,729
Jan 20, 2026	0.75	0.80	0.67	0.78	0.78	8.33%	257,721
Jan 19, 2026	0.87	0.89	0.72	0.72	0.72	-16.28%	194,148
Jan 16, 2026	0.74	0.91	0.74	0.86	0.86	14.67%	533,528
Jan 15, 2026	0.67	0.76	0.65	0.75	0.75	11.94%	282,058
Jan 14, 2026	0.66	0.67	0.63	0.67	0.67	3.08%	144,109
Jan 13, 2026	0.63	0.67	0.59	0.65	0.65	10.17%	597,374
Jan 12, 2026	0.53	0.68	0.50	0.59	0.59	22.92%	526,416
Jan 9, 2026	0.48	0.50	0.47	0.48	0.48	-	192,393
Jan 8, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	174,783
Jan 7, 2026	0.52	0.52	0.48	0.49	0.49	-3.92%	152,330
Jan 6, 2026	0.50	0.53	0.49	0.51	0.51	21.43%	257,823
Jan 2, 2026	0.43	0.43	0.42	0.42	0.42	-	23,742
Dec 31, 2025	0.44	0.44	0.42	0.42	0.42	-6.67%	56,000
Dec 30, 2025	0.47	0.47	0.42	0.45	0.45	-4.26%	79,267
Dec 29, 2025	0.47	0.47	0.46	0.47	0.47	-	31,698
Dec 24, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	7,000
Dec 23, 2025	0.47	0.48	0.47	0.48	0.48	2.15%	23,835
Dec 22, 2025	0.47	0.47	0.45	0.47	0.47	1.09%	184,625
Dec 19, 2025	0.47	0.47	0.46	0.46	0.46	2.22%	45,000
Dec 18, 2025	0.47	0.48	0.45	0.45	0.45	-4.26%	63,611
Dec 17, 2025	0.46	0.47	0.46	0.47	0.47	-	51,573
Dec 16, 2025	0.48	0.48	0.46	0.47	0.47	-	26,557
Dec 15, 2025	0.47	0.48	0.45	0.47	0.47	-1.05%	59,000
Dec 12, 2025	0.47	0.48	0.45	0.48	0.48	4.40%	109,638
Dec 11, 2025	0.46	0.47	0.45	0.46	0.46	-1.09%	150,500
Dec 10, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	35,500
Dec 9, 2025	0.50	0.51	0.48	0.48	0.48	-5.88%	42,958
Dec 8, 2025	0.52	0.53	0.50	0.51	0.51	2.00%	122,297
Dec 5, 2025	0.48	0.50	0.47	0.50	0.50	5.26%	113,132