Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	0.65	0.67	0.54	0.67	0.67	4.75%	177,300
Apr 28, 2025	0.54	0.73	0.54	0.64	0.64	18.44%	160,827
Apr 25, 2025	0.52	0.62	0.46	0.54	0.54	28.88%	246,327
Apr 24, 2025	0.30	0.50	0.30	0.42	0.42	71.02%	391,280
Apr 23, 2025	0.26	0.28	0.24	0.25	0.25	0.49%	46,563
Apr 22, 2025	0.26	0.29	0.23	0.24	0.24	-6.23%	39,547
Apr 21, 2025	0.22	0.26	0.22	0.26	0.26	18.18%	11,171
Apr 17, 2025	0.24	0.25	0.22	0.22	0.22	-7.95%	23,409
Apr 16, 2025	0.28	0.28	0.22	0.24	0.24	-14.61%	32,221
Apr 15, 2025	0.25	0.28	0.25	0.28	0.28	3.28%	29,402
Apr 14, 2025	0.26	0.27	0.20	0.27	0.27	9.54%	21,434
Apr 11, 2025	0.26	0.26	0.21	0.25	0.25	5.28%	27,544
Apr 10, 2025	0.25	0.25	0.19	0.24	0.24	0.86%	8,107
Apr 9, 2025	0.22	0.26	0.19	0.23	0.23	21.29%	60,686
Apr 8, 2025	0.25	0.25	0.17	0.19	0.19	-12.28%	87,162
Apr 7, 2025	0.19	0.24	0.16	0.22	0.22	15.26%	35,659
Apr 4, 2025	0.28	0.28	0.18	0.19	0.19	-32.12%	158,941
Apr 3, 2025	0.25	0.30	0.22	0.28	0.28	10.85%	29,875
Apr 2, 2025	0.25	0.31	0.25	0.25	0.25	-0.98%	115,994
Apr 1, 2025	0.24	0.29	0.23	0.26	0.26	25.62%	32,689
Mar 31, 2025	0.23	0.24	0.20	0.20	0.20	6.84%	65,375
Mar 28, 2025	0.25	0.27	0.18	0.19	0.19	-24.00%	55,558
Mar 27, 2025	0.28	0.28	0.21	0.25	0.25	-10.71%	17,059
Mar 26, 2025	0.28	0.28	0.26	0.28	0.28	7.69%	15,075
Mar 25, 2025	0.30	0.35	0.20	0.26	0.26	-13.91%	136,628
Mar 24, 2025	0.30	0.35	0.30	0.30	0.30	-7.79%	20,901
Mar 21, 2025	0.32	0.37	0.32	0.33	0.33	9.17%	22,674
Mar 20, 2025	0.33	0.33	0.28	0.30	0.30	-15.49%	13,099
Mar 19, 2025	0.38	0.38	0.32	0.36	0.36	1.43%	10,608
Mar 18, 2025	0.37	0.38	0.32	0.35	0.35	-6.37%	15,599
Mar 17, 2025	0.40	0.40	0.35	0.37	0.37	7.17%	27,230
Mar 14, 2025	0.35	0.44	0.31	0.35	0.35	7.49%	94,467
Mar 13, 2025	0.28	0.36	0.27	0.32	0.32	24.09%	97,697
Mar 12, 2025	0.34	0.34	0.24	0.26	0.26	13.65%	83,547
Mar 11, 2025	0.22	0.27	0.22	0.23	0.23	50.89%	103,493
Mar 10, 2025	0.28	0.35	0.15	0.15	0.15	-60.39%	224,985
Mar 7, 2025	0.30	0.39	0.30	0.39	0.39	7.69%	16,161
Mar 6, 2025	0.40	0.40	0.29	0.36	0.36	-5.92%	47,873
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