Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	2.69	2.78	2.63	2.74	-	1.48%	8,042,767
Apr 17, 2026	2.79	2.80	2.68	2.70	2.70	-0.74%	12,434,922
Apr 16, 2026	2.83	2.85	2.65	2.72	2.72	-2.51%	15,363,042
Apr 15, 2026	2.63	2.84	2.63	2.79	2.79	7.72%	18,461,761
Apr 14, 2026	2.65	2.68	2.55	2.59	2.59	1.97%	15,713,725
Apr 13, 2026	2.37	2.56	2.34	2.54	2.54	6.72%	21,616,858
Apr 10, 2026	2.54	2.57	2.38	2.38	2.38	-6.30%	14,993,577
Apr 9, 2026	2.75	2.77	2.54	2.54	2.54	-9.93%	17,535,561
Apr 8, 2026	3.08	3.09	2.75	2.82	2.82	-2.08%	19,473,677
Apr 7, 2026	2.86	2.88	2.66	2.88	2.88	-2.70%	22,940,815
Apr 6, 2026	3.15	3.29	2.95	2.96	2.96	-4.82%	19,531,518
Apr 2, 2026	3.00	3.22	2.99	3.11	3.11	-0.64%	25,418,914
Apr 1, 2026	2.57	3.16	2.56	3.13	3.13	22.27%	57,724,877
Mar 31, 2026	2.54	2.85	2.36	2.56	2.56	1.59%	33,333,513
Mar 30, 2026	2.86	2.89	2.41	2.52	2.52	5.44%	67,985,843
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