Rezolve AI(RZLV)
$1.25-0.09 (-6.72%)
RZLV
Rezolve AI historical prices
$1.25
At close:-0.09 (-6.72%)
Want to see RZLV full AI Analyst Report?
Rezolve AI (RZLV) Historical Prices
3,373 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.27 | 1.30 | 1.22 | 1.25 | 1.25 | -6.72% | 8,743,261 | 0.67 |
| Nov 11, 2026 | 1.43 | 1.48 | 1.34 | 1.34 | 1.34 | -3.60% | 7,598,004 | 0.58 |
| Nov 10, 2026 | 1.41 | 1.47 | 1.36 | 1.39 | 1.39 | +5.30% | 7,168,688 | 0.55 |
| Nov 09, 2026 | 1.33 | 1.45 | 1.31 | 1.42 | 1.42 | +7.58% | 6,025,317 | 0.46 |
| Nov 06, 2026 | 1.28 | 1.32 | 1.23 | 1.32 | 1.32 | +8.20% | 5,113,905 | 0.39 |
| Nov 05, 2026 | 1.32 | 1.32 | 1.16 | 1.22 | 1.22 | -10.95% | 12,802,880 | 0.98 |
| Nov 04, 2026 | 1.49 | 1.53 | 1.37 | 1.37 | 1.37 | -8.05% | 7,628,459 | 0.58 |
| Nov 03, 2026 | 1.47 | 1.49 | 1.43 | 1.49 | 1.49 | +1.36% | 2,475,757 | 0.19 |
| Nov 02, 2026 | 1.50 | 1.53 | 1.47 | 1.47 | 1.47 | +0.68% | 4,646,057 | 0.35 |
| Oct 30, 2026 | 1.43 | 1.48 | 1.40 | 1.46 | 1.46 | -1.35% | 4,743,606 | 0.35 |
| Oct 29, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -3.27% | 4,598,924 | 0.34 |
| Oct 28, 2026 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | +0.66% | 4,993,943 | 0.37 |
| Oct 27, 2026 | 1.49 | 1.59 | 1.48 | 1.52 | 1.52 | +3.40% | 6,390,324 | 0.47 |
| Oct 26, 2026 | 1.46 | 1.51 | 1.40 | 1.47 | 1.47 | 0.00% | 7,092,848 | 0.53 |
| Oct 23, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 6,721,592 | 0.50 |
| Oct 22, 2026 | 1.56 | 1.60 | 1.46 | 1.48 | 1.48 | -8.07% | 9,380,598 | 0.69 |
| Oct 21, 2026 | 1.61 | 1.66 | 1.57 | 1.61 | 1.61 | +2.55% | 8,231,940 | 0.61 |
| Oct 20, 2026 | 1.67 | 1.69 | 1.57 | 1.57 | 1.57 | -6.55% | 10,053,300 | 0.75 |
| Oct 19, 2026 | 1.80 | 1.80 | 1.66 | 1.68 | 1.68 | -4.00% | 6,282,026 | 0.46 |
| Oct 16, 2026 | 1.84 | 1.86 | 1.74 | 1.75 | 1.75 | -5.91% | 5,792,352 | 0.43 |
| Oct 15, 2026 | 1.68 | 1.86 | 1.66 | 1.86 | 1.86 | +8.77% | 11,009,380 | 0.82 |
| Oct 14, 2026 | 1.77 | 1.83 | 1.71 | 1.71 | 1.71 | -6.56% | 7,687,403 | 0.57 |
| Oct 13, 2026 | 1.71 | 1.85 | 1.70 | 1.83 | 1.83 | +4.57% | 7,528,924 | 0.56 |
| Oct 12, 2026 | 1.89 | 1.90 | 1.73 | 1.75 | 1.75 | -8.38% | 19,524,180 | 1.45 |
| Oct 09, 2026 | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | +0.53% | 7,051,427 | 0.52 |
| Oct 08, 2026 | 2.06 | 2.06 | 1.86 | 1.90 | 1.90 | -8.65% | 24,880,221 | 1.86 |
| Oct 07, 2026 | 2.10 | 2.13 | 2.07 | 2.08 | 2.08 | -3.26% | 11,648,010 | 0.88 |
| Oct 06, 2026 | 2.35 | 2.35 | 2.13 | 2.15 | 2.15 | -3.59% | 19,864,160 | 1.51 |
| Oct 05, 2026 | 2.23 | 2.27 | 2.17 | 2.23 | 2.23 | +8.25% | 16,522,199 | 1.27 |
| Oct 02, 2026 | 2.17 | 2.18 | 2.05 | 2.06 | 2.06 | -3.29% | 10,209,500 | 0.78 |
| Oct 01, 2026 | 2.18 | 2.20 | 2.13 | 2.13 | 2.13 | -1.84% | 6,250,441 | 0.48 |
| Sep 30, 2026 | 2.14 | 2.22 | 2.12 | 2.17 | 2.17 | +2.36% | 9,857,713 | 0.76 |
| Sep 29, 2026 | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | 0.00% | 7,998,231 | 0.61 |
| Sep 28, 2026 | 2.16 | 2.18 | 2.12 | 2.12 | 2.12 | -2.75% | 8,737,128 | 0.65 |
| Sep 25, 2026 | 2.23 | 2.25 | 2.17 | 2.18 | 2.18 | -2.24% | 10,560,330 | 0.75 |
| Sep 24, 2026 | 2.28 | 2.28 | 2.21 | 2.23 | 2.23 | -2.19% | 7,957,197 | 0.56 |
| Sep 23, 2026 | 2.39 | 2.39 | 2.27 | 2.28 | 2.28 | -2.56% | 10,337,120 | 0.71 |
| Sep 22, 2026 | 2.30 | 2.35 | 2.28 | 2.34 | 2.34 | +1.74% | 8,122,858 | 0.55 |
| Sep 21, 2026 | 2.30 | 2.33 | 2.28 | 2.30 | 2.30 | +1.32% | 10,576,440 | 0.72 |
| Sep 18, 2026 | 2.27 | 2.30 | 2.25 | 2.27 | 2.27 | 0.00% | 8,624,237 | 0.59 |
| Sep 17, 2026 | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +2.25% | 6,299,009 | 0.43 |
| Sep 16, 2026 | 2.29 | 2.30 | 2.21 | 2.22 | 2.22 | -2.63% | 8,589,765 | 0.58 |
| Sep 15, 2026 | 2.29 | 2.29 | 2.23 | 2.28 | 2.28 | -0.44% | 7,765,778 | 0.52 |
| Sep 14, 2026 | 2.25 | 2.30 | 2.22 | 2.29 | 2.29 | 0.00% | 8,434,030 | 0.57 |
| Sep 11, 2026 | 2.31 | 2.34 | 2.29 | 2.29 | 2.29 | -0.43% | 8,967,833 | 0.60 |
| Sep 10, 2026 | 2.26 | 2.37 | 2.25 | 2.30 | 2.30 | 0.00% | 12,009,200 | 0.78 |
| Sep 09, 2026 | 2.30 | 2.32 | 2.26 | 2.30 | 2.30 | -0.43% | 9,466,703 | 0.61 |
| Sep 08, 2026 | 2.26 | 2.37 | 2.24 | 2.31 | 2.31 | +4.52% | 20,663,949 | 1.35 |
| Sep 07, 2026 | 2.20 | 2.24 | 2.19 | 2.21 | 2.21 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.20 | 2.24 | 2.19 | 2.21 | 2.21 | +0.45% | 17,265,000 | 1.13 |
