Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.80	3.10	2.76	2.98	2.98	7.19%	28,252,272
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
May 19, 2026	2.49	2.51	2.42	2.43	2.43	-2.41%	11,116,131
May 18, 2026	2.53	2.53	2.43	2.49	2.49	-2.35%	12,668,006
May 15, 2026	2.53	2.61	2.48	2.55	2.55	-2.67%	14,022,215
May 14, 2026	2.60	2.63	2.52	2.62	2.62	-	14,883,407
May 13, 2026	2.80	2.82	2.61	2.62	2.62	-6.76%	14,061,538
May 12, 2026	2.71	2.91	2.65	2.81	2.81	3.31%	34,225,873
May 11, 2026	2.42	2.74	2.41	2.72	2.72	13.33%	27,693,029
May 8, 2026	2.39	2.42	2.31	2.40	2.40	0.42%	16,091,325
May 7, 2026	2.38	2.53	2.35	2.39	2.39	0.84%	15,705,634
May 6, 2026	2.44	2.45	2.31	2.37	2.37	-2.87%	19,640,483
May 5, 2026	2.61	2.62	2.44	2.44	2.44	-6.15%	16,529,695
May 4, 2026	2.65	2.76	2.57	2.60	2.60	-2.62%	11,432,275
May 1, 2026	2.59	2.68	2.52	2.67	2.67	3.89%	12,785,075
Apr 30, 2026	2.59	2.62	2.50	2.57	2.57	4.47%	15,422,814
Apr 29, 2026	2.51	2.51	2.40	2.46	2.46	-2.38%	8,811,288
Apr 28, 2026	2.55	2.56	2.48	2.52	2.52	-2.33%	6,582,317
Apr 27, 2026	2.56	2.60	2.50	2.58	2.58	-1.53%	9,797,897
Apr 24, 2026	2.66	2.66	2.55	2.62	2.62	0.77%	9,397,435
Apr 23, 2026	2.72	2.72	2.53	2.60	2.60	-7.14%	15,918,342
Apr 22, 2026	2.65	2.89	2.65	2.80	2.80	6.46%	19,302,633
Apr 21, 2026	2.77	2.81	2.62	2.63	2.63	-4.71%	11,507,057
Apr 20, 2026	2.69	2.78	2.63	2.76	2.76	2.22%	10,721,418
Apr 17, 2026	2.79	2.80	2.68	2.70	2.70	-0.74%	12,732,392
Apr 16, 2026	2.83	2.85	2.65	2.72	2.72	-2.51%	15,673,740
Apr 15, 2026	2.63	2.84	2.63	2.79	2.79	7.72%	18,731,373
Apr 14, 2026	2.65	2.68	2.55	2.59	2.59	1.97%	16,538,643
Apr 13, 2026	2.37	2.56	2.34	2.54	2.54	6.72%	22,027,445
Apr 10, 2026	2.54	2.57	2.38	2.38	2.38	-6.30%	15,421,187
Apr 9, 2026	2.75	2.77	2.54	2.54	2.54	-9.93%	18,075,720
Apr 8, 2026	3.08	3.09	2.75	2.82	2.82	-2.08%	19,858,878
Apr 7, 2026	2.86	2.88	2.66	2.88	2.88	-2.70%	24,662,704
Apr 6, 2026	3.15	3.29	2.95	2.96	2.96	-4.82%	19,754,154
Apr 2, 2026	3.00	3.22	2.99	3.11	3.11	-0.64%	25,787,493
Apr 1, 2026	2.57	3.16	2.56	3.13	3.13	22.27%	58,541,421
Mar 31, 2026	2.54	2.85	2.36	2.56	2.56	1.59%	33,797,094
Mar 30, 2026	2.86	2.89	2.41	2.52	2.52	5.44%	68,870,091
Mar 27, 2026	2.31	2.44	2.27	2.39	2.39	1.70%	14,055,581
Mar 26, 2026	2.43	2.44	2.34	2.35	2.35	-4.86%	10,516,117
Mar 25, 2026	2.60	2.67	2.46	2.47	2.47	-3.89%	12,766,315
Mar 24, 2026	2.68	2.70	2.53	2.57	2.57	-5.51%	12,527,305
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