Rezolve AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.59	0.59	0.50	0.55	0.55	-0.91%	10,959
Sep 24, 2026	0.53	0.55	0.50	0.55	0.55	3.95%	17,502
Sep 23, 2026	0.54	0.54	0.53	0.53	0.53	-2.47%	6,021
Sep 22, 2026	0.58	0.61	0.52	0.54	0.54	-6.47%	38,338
Sep 21, 2026	0.57	0.59	0.56	0.58	0.58	1.93%	7,159
Sep 18, 2026	0.55	0.57	0.54	0.57	0.57	4.50%	33,013
Sep 17, 2026	0.49	0.59	0.46	0.54	0.54	15.88%	47,107
Sep 16, 2026	0.72	0.72	0.46	0.47	0.47	-6.95%	58,599
Sep 15, 2026	0.62	0.62	0.45	0.51	0.51	-24.06%	105,671
Sep 14, 2026	0.69	0.69	0.57	0.67	0.67	-2.21%	102,546
Sep 11, 2026	0.58	0.71	0.51	0.68	0.68	23.08%	77,273
Sep 10, 2026	0.54	0.57	0.53	0.55	0.55	-11.03%	34,859
Sep 9, 2026	0.64	0.64	0.61	0.62	0.62	-3.74%	15,953
Sep 8, 2026	0.65	0.65	0.64	0.65	0.65	0.02%	47,015
Sep 4, 2026	0.61	0.65	0.61	0.65	0.65	6.61%	13,602
Sep 3, 2026	0.64	0.65	0.60	0.61	0.61	-7.21%	52,237
Sep 2, 2026	0.68	0.68	0.63	0.65	0.65	-3.41%	21,042
Sep 1, 2026	0.72	0.72	0.63	0.68	0.68	-17.69%	42,930
Aug 31, 2026	0.80	0.89	0.72	0.82	0.82	4.46%	62,201
Aug 28, 2026	0.83	0.86	0.79	0.79	0.79	-2.59%	38,426
Aug 27, 2026	0.81	0.81	0.79	0.81	0.81	0.75%	21,417
Aug 26, 2026	0.80	0.83	0.80	0.80	0.80	2.56%	44,761
Aug 25, 2026	0.91	0.91	0.66	0.78	0.78	20.93%	105,183
Aug 24, 2026	0.65	0.65	0.63	0.65	0.65	0.62%	5,927
Aug 21, 2026	0.71	0.71	0.63	0.64	0.64	-9.72%	19,404
Aug 20, 2026	0.73	0.73	0.71	0.71	0.71	-3.27%	18,389
Aug 19, 2026	0.73	0.73	0.72	0.73	0.73	-0.80%	1,308
Aug 18, 2026	0.72	0.80	0.72	0.74	0.74	3.58%	5,203
Aug 17, 2026	0.74	0.74	0.71	0.71	0.71	-2.15%	3,972
Aug 14, 2026	0.74	0.75	0.73	0.73	0.73	0.70%	10,864
Aug 13, 2026	0.72	0.73	0.71	0.72	0.72	-0.70%	6,217
Aug 12, 2026	0.84	0.84	0.71	0.73	0.73	-6.40%	29,879
Aug 11, 2026	0.79	0.79	0.76	0.78	0.78	-1.28%	8,492
Aug 10, 2026	0.73	0.79	0.72	0.79	0.79	5.05%	3,626
Aug 7, 2026	0.79	0.81	0.74	0.75	0.75	-3.59%	15,745
Aug 6, 2026	0.80	0.81	0.78	0.78	0.78	-4.06%	37,193
Aug 5, 2026	0.72	0.82	0.72	0.81	0.81	7.38%	13,501
Aug 4, 2026	0.79	0.79	0.75	0.76	0.76	-2.94%	13,370
Aug 3, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	506
Jul 31, 2026	0.80	0.80	0.78	0.78	0.78	-2.48%	7,706
Jul 30, 2026	0.82	0.82	0.79	0.79	0.79	4.77%	17,233
Jul 29, 2026	0.75	0.76	0.75	0.76	0.76	0.46%	25,715
Jul 28, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	2,558
Jul 27, 2026	0.80	0.80	0.72	0.75	0.75	5.63%	3,407
Jul 24, 2026	0.73	0.73	0.71	0.71	0.71	-2.85%	8,078
Jul 23, 2026	0.76	0.76	0.73	0.73	0.73	-3.84%	4,066
Jul 22, 2026	0.79	0.81	0.76	0.76	0.76	-5.00%	16,524
Jul 21, 2026	0.89	0.89	0.72	0.80	0.80	10.34%	12,489
Jul 20, 2026	0.71	0.73	0.71	0.73	0.73	1.51%	6,087
Jul 17, 2026	0.72	0.78	0.71	0.71	0.71	-6.76%	21,565