Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	2.23	2.27	2.17	2.23	2.23	8.25%	16,636,562
Oct 2, 2026	2.17	2.18	2.05	2.06	2.06	-3.29%	10,209,495
Oct 1, 2026	2.18	2.20	2.13	2.13	2.13	-1.84%	6,309,917
Sep 30, 2026	2.14	2.22	2.12	2.17	2.17	2.36%	9,857,713
Sep 29, 2026	2.15	2.16	2.11	2.12	2.12	-	7,998,231
Sep 28, 2026	2.16	2.18	2.12	2.12	2.12	-2.75%	8,737,128
Sep 25, 2026	2.23	2.25	2.17	2.18	2.18	-2.24%	10,560,333
Sep 24, 2026	2.28	2.28	2.21	2.23	2.23	-2.19%	7,957,197
Sep 23, 2026	2.39	2.39	2.27	2.28	2.28	-2.56%	10,337,119
Sep 22, 2026	2.30	2.35	2.28	2.34	2.34	1.74%	8,122,858
Sep 21, 2026	2.30	2.33	2.28	2.30	2.30	1.32%	10,576,441
Sep 18, 2026	2.27	2.30	2.25	2.27	2.27	-	8,624,237
Sep 17, 2026	2.25	2.29	2.25	2.27	2.27	2.25%	6,364,743
Sep 16, 2026	2.29	2.30	2.21	2.22	2.22	-2.63%	8,589,765
Sep 15, 2026	2.29	2.29	2.23	2.28	2.28	-0.44%	7,765,778
Sep 14, 2026	2.25	2.30	2.22	2.29	2.29	-	8,434,030
Sep 11, 2026	2.31	2.34	2.29	2.29	2.29	-0.43%	8,967,833
Sep 10, 2026	2.26	2.37	2.25	2.30	2.30	-	12,009,198
Sep 9, 2026	2.30	2.32	2.26	2.30	2.30	-0.43%	9,466,703
Sep 8, 2026	2.26	2.37	2.24	2.31	2.31	4.52%	20,663,950
Sep 4, 2026	2.20	2.24	2.19	2.21	2.21	0.45%	17,265,000
Sep 3, 2026	2.34	2.34	2.15	2.20	2.20	-5.58%	36,084,891
Sep 2, 2026	2.38	2.40	2.32	2.33	2.33	-2.51%	14,922,920
Sep 1, 2026	2.52	2.57	2.30	2.39	2.39	-17.30%	65,443,213
Aug 31, 2026	3.03	3.03	2.80	2.89	2.89	-2.69%	33,811,825
Aug 28, 2026	3.03	3.05	2.93	2.97	2.97	1.02%	21,157,066
Aug 27, 2026	2.95	2.99	2.85	2.94	2.94	1.03%	21,735,441
Aug 26, 2026	2.88	3.04	2.83	2.91	2.91	-1.69%	31,496,007
Aug 25, 2026	2.76	3.09	2.62	2.96	2.96	21.81%	98,379,245
Aug 24, 2026	2.45	2.47	2.41	2.43	2.43	-1.22%	7,064,752
Aug 21, 2026	2.50	2.53	2.45	2.46	2.46	-0.40%	7,705,668
Aug 20, 2026	2.50	2.54	2.43	2.47	2.47	-1.20%	5,944,910
Aug 19, 2026	2.47	2.52	2.41	2.50	2.50	2.04%	5,333,255
Aug 18, 2026	2.51	2.57	2.44	2.45	2.45	-6.13%	12,649,482
Aug 17, 2026	2.64	2.67	2.58	2.61	2.61	-2.25%	7,272,372
Aug 14, 2026	2.64	2.71	2.62	2.67	2.67	0.75%	8,001,547
Aug 13, 2026	2.68	2.71	2.60	2.65	2.65	-1.12%	13,435,618
Aug 12, 2026	2.81	2.84	2.68	2.68	2.68	-3.60%	5,896,144
Aug 11, 2026	2.75	2.83	2.70	2.78	2.78	1.09%	11,516,618
Aug 10, 2026	2.71	2.81	2.71	2.75	2.75	0.73%	7,398,604
Aug 7, 2026	2.68	2.75	2.61	2.73	2.73	3.41%	8,089,556
Aug 6, 2026	2.65	2.71	2.58	2.64	2.64	-2.58%	7,019,704
Aug 5, 2026	2.61	2.77	2.53	2.71	2.71	2.65%	16,379,180
Aug 4, 2026	2.59	2.71	2.59	2.64	2.64	2.72%	8,902,065
Aug 3, 2026	2.44	2.59	2.43	2.57	2.57	5.76%	6,344,087
Jul 31, 2026	2.42	2.46	2.32	2.43	2.43	2.10%	7,403,166
Jul 30, 2026	2.30	2.38	2.28	2.38	2.38	6.25%	7,351,029
Jul 29, 2026	2.29	2.34	2.24	2.24	2.24	-3.03%	6,409,738
Jul 28, 2026	2.26	2.32	2.20	2.31	2.31	0.43%	9,313,025
Jul 27, 2026	2.34	2.39	2.25	2.30	2.30	2.68%	10,049,352