Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.48	1.50	1.45	1.47	1.47	-0.68%	6,768,983
Oct 22, 2026	1.56	1.60	1.46	1.48	1.48	-8.07%	9,491,858
Oct 21, 2026	1.61	1.66	1.57	1.61	1.61	2.55%	8,231,940
Oct 20, 2026	1.67	1.69	1.57	1.57	1.57	-6.55%	10,053,304
Oct 19, 2026	1.80	1.80	1.66	1.68	1.68	-4.00%	6,352,502
Oct 16, 2026	1.84	1.86	1.74	1.75	1.75	-5.91%	5,955,379
Oct 15, 2026	1.68	1.86	1.66	1.86	1.86	8.77%	11,009,383
Oct 14, 2026	1.77	1.83	1.71	1.71	1.71	-6.56%	7,687,403
Oct 13, 2026	1.71	1.85	1.70	1.83	1.83	4.57%	7,528,924
Oct 12, 2026	1.89	1.90	1.73	1.75	1.75	-8.38%	19,524,180
Oct 9, 2026	1.94	1.94	1.88	1.91	1.91	0.53%	7,051,427
Oct 8, 2026	2.06	2.06	1.86	1.90	1.90	-8.65%	24,880,216
Oct 7, 2026	2.10	2.13	2.07	2.08	2.08	-3.26%	11,648,014
Oct 6, 2026	2.35	2.35	2.13	2.15	2.15	-3.59%	19,864,157
Oct 5, 2026	2.23	2.27	2.17	2.23	2.23	8.25%	16,698,297
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