REZOLVE AI PLCRZLVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.55 | $2.68 | $2.50 | $2.66 | 10.45M |
| 1/30/2026 | $2.79 | $2.89 | $2.57 | $2.58 | 29.10M |
| 1/29/2026 | $3.03 | $3.04 | $2.79 | $2.85 | 23.51M |
| 1/28/2026 | $3.07 | $3.13 | $2.93 | $3.10 | 20.67M |
| 1/27/2026 | $2.88 | $3.19 | $2.75 | $3.04 | 31.69M |
| 1/26/2026 | $3.13 | $3.15 | $2.81 | $2.84 | 36.91M |
| 1/23/2026 | $3.40 | $3.42 | $3.11 | $3.14 | 44.27M |
| 1/22/2026 | $3.69 | $3.83 | $3.43 | $3.45 | 32.11M |
| 1/21/2026 | $3.83 | $3.84 | $3.35 | $3.60 | 58.04M |
| 1/20/2026 | $4.27 | $4.88 | $3.55 | $3.55 | 87.33M |
| 1/16/2026 | $4.77 | $4.97 | $4.48 | $4.61 | 28.58M |
| 1/15/2026 | $4.10 | $4.81 | $4.08 | $4.63 | 45.78M |
| 1/14/2026 | $3.59 | $4.08 | $3.45 | $4.06 | 31.33M |
| 1/13/2026 | $4.21 | $4.22 | $3.60 | $3.64 | 47.21M |
| 1/12/2026 | $3.80 | $4.13 | $3.66 | $4.01 | 32.46M |
| 1/9/2026 | $3.90 | $3.99 | $3.57 | $3.68 | 24.35M |
| 1/8/2026 | $3.27 | $3.82 | $3.20 | $3.71 | 29.18M |
| 1/7/2026 | $3.07 | $3.49 | $3.06 | $3.25 | 25.16M |
| 1/6/2026 | $3.23 | $3.26 | $2.92 | $3.03 | 19.51M |
| 1/5/2026 | $2.98 | $3.30 | $2.91 | $3.19 | 25.35M |
| 1/2/2026 | $2.68 | $2.90 | $2.59 | $2.87 | 19.00M |
| 12/31/2025 | $2.56 | $2.62 | $2.48 | $2.57 | 11.26M |
| 12/30/2025 | $2.72 | $2.72 | $2.55 | $2.58 | 12.84M |
| 12/29/2025 | $2.75 | $3.10 | $2.65 | $2.67 | 21.65M |
| 12/26/2025 | $2.89 | $2.89 | $2.66 | $2.85 | 13.78M |
| 12/24/2025 | $2.85 | $2.92 | $2.70 | $2.91 | 8.45M |
| 12/23/2025 | $2.83 | $2.96 | $2.76 | $2.80 | 14.59M |
| 12/22/2025 | $2.64 | $3.07 | $2.56 | $2.89 | 34.09M |
| 12/19/2025 | $2.30 | $2.65 | $2.28 | $2.55 | 43.56M |
| 12/18/2025 | $2.63 | $2.64 | $2.19 | $2.20 | 50.54M |
| 12/17/2025 | $3.13 | $3.48 | $2.38 | $2.40 | 61.50M |
| 12/16/2025 | $3.00 | $3.24 | $2.72 | $2.97 | 75.86M |
| 12/15/2025 | $2.56 | $2.57 | $2.31 | $2.32 | 11.80M |
| 12/12/2025 | $2.63 | $2.66 | $2.54 | $2.57 | 11.59M |
| 12/11/2025 | $2.74 | $2.75 | $2.58 | $2.66 | 10.40M |
| 12/10/2025 | $2.76 | $2.85 | $2.66 | $2.79 | 10.53M |
| 12/9/2025 | $2.70 | $2.80 | $2.63 | $2.76 | 9.29M |
| 12/8/2025 | $2.79 | $2.90 | $2.67 | $2.75 | 12.18M |
| 12/5/2025 | $2.92 | $2.93 | $2.73 | $2.79 | 12.99M |
| 12/4/2025 | $2.63 | $2.95 | $2.60 | $2.93 | 18.28M |
| 12/3/2025 | $2.52 | $2.63 | $2.43 | $2.61 | 14.92M |
| 12/2/2025 | $2.83 | $2.83 | $2.53 | $2.54 | 16.47M |
| 12/1/2025 | $2.94 | $2.97 | $2.72 | $2.73 | 14.67M |
| 11/28/2025 | $3.02 | $3.12 | $3.00 | $3.05 | 5.36M |
| 11/26/2025 | $3.05 | $3.06 | $2.93 | $2.98 | 12.27M |
| 11/25/2025 | $3.13 | $3.16 | $2.96 | $3.01 | 16.43M |
| 11/24/2025 | $3.05 | $3.26 | $3.03 | $3.20 | 15.31M |
| 11/21/2025 | $3.00 | $3.18 | $2.84 | $3.00 | 14.45M |
| 11/20/2025 | $3.24 | $3.73 | $2.98 | $2.99 | 31.38M |
| 11/19/2025 | $2.90 | $3.17 | $2.87 | $3.01 | 13.17M |
| 11/18/2025 | $2.70 | $2.98 | $2.69 | $2.88 | 10.78M |
| 11/17/2025 | $2.92 | $2.95 | $2.67 | $2.75 | 13.17M |
| 11/14/2025 | $2.72 | $3.07 | $2.72 | $2.95 | 13.58M |
| 11/13/2025 | $3.18 | $3.24 | $2.94 | $2.97 | 15.06M |
| 11/12/2025 | $3.41 | $3.49 | $3.21 | $3.24 | 17.12M |
| 11/11/2025 | $3.65 | $3.71 | $3.40 | $3.42 | 14.49M |
| 11/10/2025 | $4.00 | $4.05 | $3.69 | $3.78 | 15.17M |
| 11/7/2025 | $3.64 | $3.93 | $3.57 | $3.83 | 9.92M |
| 11/6/2025 | $4.20 | $4.24 | $3.84 | $3.85 | 9.44M |
| 11/5/2025 | $4.13 | $4.20 | $4.00 | $4.14 | 7.42M |
| 11/4/2025 | $3.87 | $4.07 | $3.81 | $4.03 | 11.86M |