Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.58	2.77	2.57	2.74	2.74	9.60%	12,130,056
Mar 3, 2026	2.39	2.55	2.37	2.50	2.50	0.81%	12,738,332
Mar 2, 2026	2.22	2.52	2.19	2.48	2.48	6.44%	18,387,023
Feb 27, 2026	2.31	2.36	2.28	2.33	2.33	-2.92%	7,100,277
Feb 26, 2026	2.34	2.42	2.24	2.40	2.40	2.13%	10,161,465
Feb 25, 2026	2.40	2.42	2.33	2.35	2.35	-0.84%	11,891,192
Feb 24, 2026	2.13	2.39	2.13	2.37	2.37	9.72%	12,324,740
Feb 23, 2026	2.09	2.21	2.05	2.16	2.16	0.47%	11,972,666
Feb 20, 2026	2.17	2.23	2.09	2.15	2.15	-3.59%	16,315,441
Feb 19, 2026	2.21	2.24	2.11	2.23	2.23	-2.19%	20,672,410
Feb 18, 2026	2.21	2.33	2.16	2.28	2.28	2.24%	17,521,306
Feb 17, 2026	2.30	2.30	2.15	2.23	2.23	-1.76%	17,215,227
Feb 13, 2026	2.35	2.43	2.26	2.27	2.27	1.34%	19,800,465
Feb 12, 2026	2.42	2.45	2.24	2.24	2.24	-6.67%	27,606,674
Feb 11, 2026	2.67	2.68	2.39	2.40	2.40	-7.34%	17,171,958
Feb 10, 2026	2.92	2.92	2.56	2.59	2.59	-4.07%	22,268,609
Feb 9, 2026	2.66	2.78	2.58	2.70	2.70	-1.10%	14,547,495
Feb 6, 2026	2.35	2.75	2.33	2.73	2.73	21.33%	26,539,130
Feb 5, 2026	2.31	2.43	2.21	2.25	2.25	-4.66%	22,301,603
Feb 4, 2026	2.59	2.60	2.31	2.36	2.36	-9.23%	26,363,423
Feb 3, 2026	2.76	2.78	2.51	2.60	2.60	-2.99%	25,974,475
Feb 2, 2026	2.56	2.76	2.50	2.68	2.68	3.88%	21,687,951
Jan 30, 2026	2.79	2.89	2.57	2.58	2.58	-9.47%	28,349,828
Jan 29, 2026	3.03	3.04	2.79	2.85	2.85	-8.06%	22,803,086
Jan 28, 2026	3.07	3.13	2.93	3.10	3.10	1.97%	19,752,889
Jan 27, 2026	2.88	3.19	2.75	3.04	3.04	7.04%	31,029,510
Jan 26, 2026	3.13	3.15	2.81	2.84	2.84	-9.55%	36,041,955
Jan 23, 2026	3.40	3.42	3.11	3.14	3.14	-8.99%	43,172,760
Jan 22, 2026	3.69	3.83	3.43	3.45	3.45	-4.17%	31,007,972
Jan 21, 2026	3.83	3.84	3.35	3.60	3.60	1.41%	56,986,896
Jan 20, 2026	4.27	4.88	3.55	3.55	3.55	-22.99%	85,967,178
Jan 16, 2026	4.77	4.97	4.48	4.61	4.61	-0.43%	28,115,424
Jan 15, 2026	4.10	4.81	4.08	4.63	4.63	14.04%	45,439,508
Jan 14, 2026	3.59	4.08	3.45	4.06	4.06	11.54%	31,331,391
Jan 13, 2026	4.21	4.22	3.60	3.64	3.64	-9.23%	47,212,392
Jan 12, 2026	3.80	4.13	3.66	4.01	4.01	8.97%	32,462,573
Jan 9, 2026	3.90	3.99	3.57	3.68	3.68	-0.81%	24,345,230
Jan 8, 2026	3.27	3.82	3.20	3.71	3.71	14.15%	29,180,643
Jan 7, 2026	3.07	3.49	3.06	3.25	3.25	7.26%	25,159,632
Jan 6, 2026	3.23	3.26	2.92	3.03	3.03	-5.02%	19,509,605
Jan 5, 2026	2.98	3.30	2.91	3.19	3.19	11.15%	25,351,309
Jan 2, 2026	2.68	2.90	2.59	2.87	2.87	11.67%	19,000,620
Dec 31, 2025	2.56	2.62	2.48	2.57	2.57	-0.39%	11,259,493
Dec 30, 2025	2.72	2.72	2.55	2.58	2.58	-3.37%	12,843,435
Dec 29, 2025	2.75	3.10	2.65	2.67	2.67	-6.32%	21,654,118
Dec 26, 2025	2.89	2.89	2.66	2.85	2.85	-2.06%	13,780,176
Dec 24, 2025	2.85	2.92	2.70	2.91	2.91	3.93%	8,451,867
Dec 23, 2025	2.83	2.96	2.76	2.80	2.80	-3.11%	14,594,341
Dec 22, 2025	2.64	3.07	2.56	2.89	2.89	13.33%	34,093,210
Dec 19, 2025	2.30	2.65	2.28	2.55	2.55	15.91%	43,556,696