Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	2.29	2.29	2.24	2.24	-	-2.18%	2,325,555
Sep 14, 2026	2.25	2.30	2.22	2.29	2.29	-	8,305,661
Sep 11, 2026	2.31	2.34	2.29	2.29	2.29	-0.43%	8,861,837
Sep 10, 2026	2.26	2.37	2.25	2.30	2.30	-	11,810,287
Sep 9, 2026	2.30	2.32	2.26	2.30	2.30	-0.43%	9,316,981
Sep 8, 2026	2.26	2.37	2.24	2.31	2.31	4.52%	20,336,277
Sep 4, 2026	2.20	2.24	2.19	2.21	2.21	0.45%	17,058,883
Sep 3, 2026	2.34	2.34	2.15	2.20	2.20	-5.58%	35,676,728
Sep 2, 2026	2.38	2.40	2.32	2.33	2.33	-2.51%	14,174,528
Sep 1, 2026	2.52	2.57	2.30	2.39	2.39	-17.30%	64,170,706
Aug 31, 2026	3.03	3.03	2.80	2.89	2.89	-2.69%	32,675,744
Aug 28, 2026	3.03	3.05	2.93	2.97	2.97	1.02%	20,741,140
Aug 27, 2026	2.95	2.99	2.85	2.94	2.94	1.03%	21,426,390
Aug 26, 2026	2.88	3.04	2.83	2.91	2.91	-1.69%	30,731,135
Aug 25, 2026	2.76	3.09	2.62	2.96	2.96	21.81%	97,026,157
Aug 24, 2026	2.45	2.47	2.41	2.43	2.43	-1.22%	7,019,215
Aug 21, 2026	2.50	2.53	2.45	2.46	2.46	-0.40%	7,619,812
Aug 20, 2026	2.50	2.54	2.43	2.47	2.47	-1.20%	5,895,883
Aug 19, 2026	2.47	2.52	2.41	2.50	2.50	2.04%	5,262,992
Aug 18, 2026	2.51	2.57	2.44	2.45	2.45	-6.13%	12,511,725
Aug 17, 2026	2.64	2.67	2.58	2.61	2.61	-2.25%	7,047,337
Aug 14, 2026	2.64	2.71	2.62	2.67	2.67	0.75%	7,947,845
Aug 13, 2026	2.68	2.71	2.60	2.65	2.65	-1.12%	13,397,108
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
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