Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.42	2.46	2.32	2.44	2.44	2.52%	7,238,610
Jul 30, 2026	2.30	2.38	2.28	2.38	2.38	6.25%	7,250,209
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
Jul 24, 2026	2.31	2.32	2.24	2.24	2.24	-2.61%	7,647,581
Jul 23, 2026	2.28	2.34	2.26	2.30	2.30	-0.43%	6,523,369
Jul 22, 2026	2.38	2.42	2.31	2.31	2.31	-3.35%	8,034,022
Jul 21, 2026	2.32	2.43	2.32	2.39	2.39	4.37%	7,717,823
Jul 20, 2026	2.37	2.37	2.26	2.29	2.29	-0.87%	6,765,634
Jul 17, 2026	2.30	2.38	2.25	2.31	2.31	-2.53%	9,843,381
Jul 16, 2026	2.40	2.40	2.31	2.37	2.37	-1.66%	10,410,585
Jul 15, 2026	2.52	2.54	2.38	2.41	2.41	-3.98%	12,433,071
Jul 14, 2026	2.50	2.54	2.39	2.51	2.51	0.80%	19,388,091
Jul 13, 2026	2.56	2.58	2.48	2.49	2.49	-4.23%	8,641,779
Jul 10, 2026	2.68	2.68	2.55	2.60	2.60	-0.76%	6,365,736
Jul 9, 2026	2.60	2.64	2.54	2.62	2.62	-0.76%	8,952,509
Jul 8, 2026	2.71	2.71	2.57	2.64	2.64	-4.69%	10,437,270
Jul 7, 2026	2.75	2.88	2.69	2.77	2.77	-	10,222,518
Jul 6, 2026	2.82	2.94	2.66	2.77	2.77	-2.46%	11,704,820
Jul 2, 2026	3.07	3.09	2.75	2.84	2.84	-7.79%	20,365,882
Jul 1, 2026	3.10	3.30	3.02	3.08	3.08	-2.22%	29,466,720
Jun 30, 2026	2.66	3.35	2.63	3.15	3.15	21.15%	52,027,751
Jun 29, 2026	2.58	2.69	2.51	2.60	2.60	7.88%	13,569,656
Jun 26, 2026	2.49	2.54	2.38	2.41	2.41	-4.37%	37,376,584
Jun 25, 2026	2.62	2.66	2.51	2.52	2.52	-3.82%	9,721,756
Jun 24, 2026	2.57	2.68	2.55	2.62	2.62	1.55%	10,180,062
Jun 23, 2026	2.57	2.71	2.56	2.58	2.58	-3.37%	8,744,426
Jun 22, 2026	2.66	2.74	2.62	2.67	2.67	-1.84%	11,644,295
Jun 18, 2026	2.70	2.73	2.58	2.72	2.72	3.03%	11,478,644
Jun 17, 2026	2.61	2.69	2.59	2.64	2.64	0.76%	10,680,080
Jun 16, 2026	2.70	2.80	2.58	2.62	2.62	-5.76%	10,091,916
Jun 15, 2026	2.75	2.82	2.68	2.78	2.78	3.73%	15,567,650
Jun 12, 2026	2.75	2.99	2.66	2.68	2.68	5.93%	41,932,247
Jun 11, 2026	2.40	2.56	2.39	2.53	2.53	5.86%	8,477,128
Jun 10, 2026	2.33	2.50	2.32	2.39	2.39	2.58%	10,341,789
Jun 9, 2026	2.34	2.41	2.23	2.33	2.33	-0.43%	11,306,779
Jun 8, 2026	2.38	2.42	2.27	2.34	2.34	1.74%	11,037,929
Jun 5, 2026	2.47	2.47	2.26	2.30	2.30	-8.37%	23,641,551
Jun 4, 2026	2.59	2.60	2.47	2.51	2.51	-2.14%	13,990,572
Jun 3, 2026	2.76	2.77	2.56	2.57	2.57	-10.00%	17,663,461
Jun 2, 2026	2.85	2.97	2.79	2.85	2.85	-2.40%	15,042,516
Jun 1, 2026	2.82	3.10	2.78	2.92	2.92	-2.01%	19,737,808
May 29, 2026	2.80	3.10	2.76	2.98	2.98	7.19%	28,331,052
May 28, 2026	2.55	2.83	2.53	2.78	2.78	9.02%	17,919,325
May 27, 2026	2.55	2.57	2.49	2.55	2.55	-1.92%	12,376,456
May 26, 2026	2.59	2.62	2.51	2.60	2.60	-1.14%	13,188,591
May 22, 2026	2.60	2.69	2.58	2.63	2.63	0.38%	9,095,489
May 21, 2026	2.45	2.62	2.43	2.62	2.62	5.65%	9,958,188
May 20, 2026	2.42	2.50	2.39	2.48	2.48	2.06%	9,372,662