Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2025	0.38	0.39	0.29	0.38	-	-	47,272
Mar 5, 2025	0.43	0.44	0.31	0.38	0.38	-1.94%	19,237
Mar 4, 2025	0.36	0.39	0.25	0.39	0.39	8.73%	85,231
Mar 3, 2025	0.47	0.47	0.30	0.36	0.36	-20.80%	90,004
Feb 28, 2025	0.46	0.49	0.44	0.45	0.45	3.45%	35,974
Feb 27, 2025	0.52	0.52	0.42	0.44	0.44	-11.22%	70,012
Feb 26, 2025	0.48	0.53	0.46	0.49	0.49	8.36%	19,306
Feb 25, 2025	0.51	0.54	0.42	0.45	0.45	-14.68%	143,483
Feb 24, 2025	0.51	0.57	0.42	0.53	0.53	-1.85%	100,278
Feb 21, 2025	0.61	0.68	0.53	0.54	0.54	-10.89%	101,719
Feb 20, 2025	0.65	0.65	0.61	0.61	0.61	-5.31%	22,424
Feb 19, 2025	0.65	0.68	0.64	0.64	0.64	4.92%	4,664
Feb 18, 2025	0.70	0.70	0.60	0.61	0.61	-7.29%	45,470
Feb 14, 2025	0.71	0.71	0.64	0.66	0.66	-4.64%	29,947
Feb 13, 2025	0.70	0.72	0.65	0.69	0.69	-	153,831
Feb 12, 2025	0.61	0.75	0.61	0.69	0.69	9.54%	168,586
Feb 11, 2025	0.68	0.70	0.60	0.63	0.63	-7.37%	40,026
Feb 10, 2025	0.69	0.77	0.64	0.68	0.68	10.12%	390,349
Feb 7, 2025	0.62	0.65	0.61	0.62	0.62	2.92%	148,903
Feb 6, 2025	0.58	0.69	0.54	0.60	0.60	15.38%	124,971
Feb 5, 2025	0.52	0.56	0.50	0.52	0.52	-5.45%	99,140
Feb 4, 2025	0.54	0.59	0.50	0.55	0.55	11.68%	78,560
Feb 3, 2025	0.60	0.60	0.47	0.49	0.49	-7.53%	61,443
Jan 31, 2025	0.64	0.68	0.53	0.53	0.53	-10.49%	18,823
Jan 30, 2025	0.57	0.73	0.51	0.60	0.60	-	81,241
Jan 29, 2025	0.62	0.62	0.49	0.60	0.60	-0.83%	117,776
Jan 28, 2025	0.62	0.64	0.52	0.60	0.60	-0.02%	35,712
Jan 27, 2025	0.62	0.69	0.54	0.60	0.60	-13.19%	294,350
Jan 24, 2025	0.70	0.75	0.63	0.69	0.69	-1.24%	106,648
Jan 23, 2025	0.74	0.79	0.53	0.70	0.70	-5.20%	194,477
Jan 22, 2025	0.69	0.85	0.63	0.74	0.74	7.80%	341,797
Jan 21, 2025	0.63	0.80	0.59	0.69	0.69	23.42%	177,255
Jan 17, 2025	0.68	0.68	0.50	0.56	0.56	-8.99%	62,219
Jan 16, 2025	0.55	0.65	0.55	0.61	0.61	25.95%	222,143
Jan 15, 2025	0.46	0.54	0.44	0.48	0.48	21.05%	92,464
Jan 14, 2025	0.40	0.48	0.40	0.40	0.40	-	86,132
Jan 13, 2025	0.51	0.51	0.36	0.40	0.40	-21.57%	239,282
Jan 10, 2025	0.60	0.72	0.45	0.51	0.51	-10.53%	234,368
Jan 8, 2025	0.60	0.60	0.39	0.57	0.57	-21.92%	351,197
Jan 7, 2025	0.75	0.81	0.55	0.73	0.73	-13.10%	193,943
Jan 6, 2025	0.94	0.95	0.76	0.84	0.84	-8.45%	236,293
Jan 3, 2025	0.98	0.98	0.85	0.92	0.92	1.94%	209,357
Jan 2, 2025	0.75	0.99	0.75	0.90	0.90	22.24%	166,672
Dec 31, 2024	1.14	1.14	0.71	0.74	0.74	-26.38%	386,859
Dec 30, 2024	0.77	1.08	0.71	1.00	1.00	33.33%	787,540
Dec 27, 2024	0.93	0.93	0.56	0.75	0.75	4.90%	366,526
Dec 26, 2024	0.59	0.74	0.53	0.72	0.72	31.29%	488,127
Dec 24, 2024	0.54	0.61	0.50	0.54	0.54	5.75%	341,231
Dec 23, 2024	0.42	0.54	0.42	0.52	0.52	35.53%	344,102
Dec 20, 2024	0.37	0.44	0.30	0.38	0.38	7.04%	290,195