Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.63	2.64	2.19	2.20	2.20	-8.33%	50,535,617
Dec 17, 2025	3.13	3.48	2.38	2.40	2.40	-19.19%	61,503,987
Dec 16, 2025	3.00	3.24	2.72	2.97	2.97	28.02%	75,862,553
Dec 15, 2025	2.56	2.57	2.31	2.32	2.32	-9.73%	11,796,640
Dec 12, 2025	2.63	2.66	2.54	2.57	2.57	-3.38%	11,590,359
Dec 11, 2025	2.74	2.75	2.58	2.66	2.66	-4.66%	10,400,460
Dec 10, 2025	2.76	2.85	2.66	2.79	2.79	1.09%	10,532,010
Dec 9, 2025	2.70	2.80	2.63	2.76	2.76	0.36%	9,292,176
Dec 8, 2025	2.79	2.90	2.67	2.75	2.75	-1.43%	12,182,337
Dec 5, 2025	2.92	2.93	2.73	2.79	2.79	-4.78%	12,991,958
Dec 4, 2025	2.63	2.95	2.60	2.93	2.93	12.26%	18,279,078
Dec 3, 2025	2.52	2.63	2.43	2.61	2.61	2.76%	14,918,955
Dec 2, 2025	2.83	2.83	2.53	2.54	2.54	-6.96%	16,465,813
Dec 1, 2025	2.94	2.97	2.72	2.73	2.73	-10.49%	14,665,725
Nov 28, 2025	3.02	3.12	3.00	3.05	3.05	2.35%	5,355,835
Nov 26, 2025	3.05	3.06	2.93	2.98	2.98	-1.00%	12,274,378
Nov 25, 2025	3.13	3.16	2.96	3.01	3.01	-5.94%	16,428,740
Nov 24, 2025	3.05	3.26	3.03	3.20	3.20	6.67%	15,310,073
Nov 21, 2025	3.00	3.18	2.84	3.00	3.00	0.33%	14,453,755
Nov 20, 2025	3.24	3.73	2.98	2.99	2.99	-0.66%	31,383,979
Nov 19, 2025	2.90	3.17	2.87	3.01	3.01	4.51%	13,168,607
Nov 18, 2025	2.70	2.98	2.69	2.88	2.88	4.73%	10,780,623
Nov 17, 2025	2.92	2.95	2.67	2.75	2.75	-6.78%	13,165,397
Nov 14, 2025	2.72	3.07	2.72	2.95	2.95	-0.67%	13,583,439
Nov 13, 2025	3.18	3.24	2.95	2.97	2.97	-8.33%	15,064,009
Nov 12, 2025	3.41	3.49	3.21	3.24	3.24	-5.26%	17,117,396
Nov 11, 2025	3.65	3.71	3.40	3.42	3.42	-9.52%	14,491,296
Nov 10, 2025	4.00	4.05	3.69	3.78	3.78	-1.31%	15,169,545