Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	2.86	2.89	2.41	2.48	-	3.77%	63,986,657
Mar 27, 2026	2.31	2.44	2.27	2.39	2.39	1.70%	13,198,133
Mar 26, 2026	2.43	2.44	2.34	2.35	2.35	-4.86%	10,322,652
Mar 25, 2026	2.60	2.67	2.46	2.47	2.47	-3.89%	12,550,835
Mar 24, 2026	2.68	2.70	2.53	2.57	2.57	-5.51%	12,448,434
Mar 23, 2026	2.57	2.77	2.57	2.72	2.72	7.51%	11,914,100
Mar 20, 2026	2.58	2.59	2.46	2.53	2.53	-1.56%	17,144,636
Mar 19, 2026	2.57	2.62	2.43	2.57	2.57	-3.02%	14,350,851
Mar 18, 2026	2.79	2.81	2.65	2.65	2.65	-6.36%	9,573,754
Mar 17, 2026	2.76	2.85	2.73	2.83	2.83	1.80%	8,143,213
Mar 16, 2026	2.76	2.86	2.71	2.78	2.78	3.35%	11,561,207
Mar 13, 2026	2.79	2.90	2.68	2.69	2.69	-1.47%	11,529,692
Mar 12, 2026	2.76	2.82	2.65	2.73	2.73	-3.19%	12,980,131
Mar 11, 2026	2.84	2.97	2.81	2.82	2.82	-1.40%	10,413,452
Mar 10, 2026	2.72	2.93	2.70	2.86	2.86	6.32%	12,242,487
Mar 9, 2026	2.69	2.73	2.61	2.69	2.69	-1.47%	7,294,839
Mar 6, 2026	2.69	2.84	2.66	2.73	2.73	0.37%	15,279,426
Mar 5, 2026	2.68	2.80	2.58	2.72	2.72	-0.73%	12,837,155
Mar 4, 2026	2.58	2.77	2.57	2.74	2.74	9.60%	12,509,054
Mar 3, 2026	2.39	2.55	2.37	2.50	2.50	0.81%	12,909,162
Mar 2, 2026	2.22	2.52	2.19	2.48	2.48	6.44%	18,575,583
Feb 27, 2026	2.31	2.36	2.28	2.33	2.33	-2.92%	7,204,712
Feb 26, 2026	2.34	2.42	2.24	2.40	2.40	2.13%	10,455,324
Feb 25, 2026	2.40	2.42	2.33	2.35	2.35	-0.84%	12,266,455
Feb 24, 2026	2.13	2.39	2.13	2.37	2.37	9.72%	12,524,847
Feb 23, 2026	2.09	2.21	2.05	2.16	2.16	0.47%	12,103,686
Feb 20, 2026	2.17	2.23	2.09	2.15	2.15	-3.59%	16,472,528
Feb 19, 2026	2.21	2.24	2.11	2.23	2.23	-2.19%	21,207,646
Feb 18, 2026	2.21	2.33	2.16	2.28	2.28	2.24%	17,688,733
Feb 17, 2026	2.30	2.30	2.15	2.23	2.23	-1.76%	17,434,883
Feb 13, 2026	2.35	2.43	2.26	2.27	2.27	1.34%	20,125,377
Feb 12, 2026	2.42	2.45	2.24	2.24	2.24	-6.67%	28,223,798
Feb 11, 2026	2.67	2.68	2.39	2.40	2.40	-7.34%	17,587,863
Feb 10, 2026	2.92	2.92	2.56	2.59	2.59	-4.07%	22,734,403
Feb 9, 2026	2.66	2.78	2.58	2.70	2.70	-1.10%	14,722,888
Feb 6, 2026	2.35	2.75	2.33	2.73	2.73	21.33%	26,849,469
Feb 5, 2026	2.31	2.43	2.21	2.25	2.25	-4.66%	23,286,084
Feb 4, 2026	2.59	2.60	2.31	2.36	2.36	-9.23%	27,097,643
Feb 3, 2026	2.76	2.78	2.51	2.60	2.60	-2.99%	26,522,012
Feb 2, 2026	2.56	2.76	2.50	2.68	2.68	3.88%	22,237,809
Jan 30, 2026	2.79	2.89	2.57	2.58	2.58	-9.47%	29,104,149
Jan 29, 2026	3.03	3.04	2.79	2.85	2.85	-8.06%	23,509,972
Jan 28, 2026	3.07	3.13	2.93	3.10	3.10	1.97%	20,666,133
Jan 27, 2026	2.88	3.19	2.75	3.04	3.04	7.04%	31,687,091
Jan 26, 2026	3.13	3.15	2.81	2.84	2.84	-9.55%	36,913,850
Jan 23, 2026	3.40	3.42	3.11	3.14	3.14	-8.99%	44,270,912
Jan 22, 2026	3.69	3.83	3.43	3.45	3.45	-4.17%	32,113,064
Jan 21, 2026	3.83	3.84	3.35	3.60	3.60	1.41%	58,039,967
Jan 20, 2026	4.27	4.88	3.55	3.55	3.55	-22.99%	87,327,166
Jan 16, 2026	4.77	4.97	4.48	4.61	4.61	-0.43%	28,576,774