RZOLV Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	1,500
Oct 8, 2026	0.29	0.30	0.27	0.30	0.30	-	2,500
Oct 7, 2026	0.30	0.30	0.29	0.30	0.30	-	180,959
Oct 6, 2026	0.30	0.30	0.30	0.30	0.30	-	95,000
Oct 5, 2026	0.27	0.30	0.26	0.30	0.30	11.11%	111,612
Oct 2, 2026	0.26	0.27	0.25	0.27	0.27	-	42,500
Oct 1, 2026	0.27	0.27	0.27	0.27	0.27	-	4,000
Sep 30, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	162,500
Sep 29, 2026	0.26	0.28	0.26	0.28	0.28	-1.79%	17,500
Sep 28, 2026	0.26	0.28	0.26	0.28	0.28	5.66%	63,000
Sep 25, 2026	0.27	0.27	0.27	0.27	0.27	-	15,100
Sep 24, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	32,000
Sep 23, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	35,000
Sep 22, 2026	0.28	0.29	0.27	0.27	0.27	-10.00%	44,612
Sep 21, 2026	0.29	0.30	0.27	0.30	0.30	11.11%	109,000
Sep 18, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	3,250
Sep 17, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	5,500
Sep 16, 2026	0.30	0.31	0.29	0.30	0.30	-6.25%	48,787
Sep 14, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	25,500
Sep 11, 2026	0.28	0.31	0.27	0.30	0.30	3.45%	141,000
Sep 10, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	5,100
Sep 9, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	17,500
Sep 8, 2026	0.30	0.32	0.30	0.31	0.31	-	18,590
Sep 4, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	4,710
Sep 3, 2026	0.35	0.35	0.32	0.33	0.33	-8.33%	11,850
Sep 2, 2026	0.37	0.37	0.35	0.36	0.36	-7.69%	15,000
Sep 1, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	1,000
Aug 31, 2026	0.39	0.39	0.38	0.38	0.38	4.11%	15,000
Aug 28, 2026	0.40	0.40	0.37	0.37	0.37	-6.41%	9,853
Aug 27, 2026	0.34	0.40	0.34	0.39	0.39	18.18%	179,286
Aug 26, 2026	0.33	0.33	0.33	0.33	0.33	-	1,000
Aug 25, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	32,500
Aug 24, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	18,924
Aug 21, 2026	0.32	0.33	0.30	0.33	0.33	-	90,100
Aug 20, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	160,300
Aug 19, 2026	0.28	0.30	0.28	0.30	0.30	-	19,000
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	9.09%	500
Aug 17, 2026	0.31	0.31	0.28	0.28	0.28	-3.51%	13,575
Aug 14, 2026	0.32	0.32	0.29	0.29	0.29	-12.31%	6,360
Aug 13, 2026	0.34	0.34	0.32	0.33	0.33	1.56%	18,500
Aug 12, 2026	0.32	0.34	0.31	0.32	0.32	-	71,550
Aug 11, 2026	0.31	0.32	0.31	0.32	0.32	-	49,256
Aug 10, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	13,500
Aug 7, 2026	0.30	0.31	0.27	0.31	0.31	8.77%	29,677
Aug 6, 2026	0.30	0.30	0.27	0.29	0.29	5.56%	43,196
Aug 5, 2026	0.30	0.30	0.27	0.27	0.27	-	25,860
Aug 4, 2026	0.28	0.28	0.27	0.27	0.27	-10.00%	37,000
Jul 31, 2026	0.28	0.30	0.28	0.30	0.30	11.11%	28,611
Jul 30, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	20,200
Jul 29, 2026	0.30	0.30	0.25	0.26	0.26	-3.70%	25,960