Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	2.56	2.58	2.48	2.49	2.49	-4.23%	8,427,535
Jul 10, 2026	2.68	2.68	2.55	2.60	2.60	-0.76%	6,302,343
Jul 9, 2026	2.60	2.64	2.54	2.62	2.62	-0.76%	8,876,182
Jul 8, 2026	2.71	2.71	2.57	2.64	2.64	-4.69%	9,149,263
Jul 7, 2026	2.75	2.88	2.69	2.77	2.77	-	10,115,335
Jul 6, 2026	2.82	2.94	2.66	2.77	2.77	-2.46%	11,499,519
Jul 2, 2026	3.07	3.09	2.75	2.84	2.84	-7.79%	20,157,429
Jul 1, 2026	3.10	3.30	3.02	3.08	3.08	-2.22%	27,021,260
Jun 30, 2026	2.66	3.35	2.63	3.15	3.15	21.15%	51,610,485
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
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