Rezolve AI (RZLV) Historical Prices

Time Period

Events

RZLV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
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
Sep 03, 2026	2.34	2.34	2.15	2.20	2.20	-5.58%	35,841,859	2.37
Sep 02, 2026	2.38	2.40	2.32	2.33	2.33	-2.51%	14,922,920	0.99
Sep 01, 2026	2.52	2.57	2.30	2.39	2.39	-17.30%	64,396,488	4.48
Aug 31, 2026	3.03	3.03	2.80	2.89	2.89	-2.69%	33,811,832	2.40
Aug 28, 2026	3.03	3.05	2.93	2.97	2.97	+1.02%	20,817,449	1.48
Aug 27, 2026	2.95	2.99	2.85	2.94	2.94	+1.03%	21,735,439	1.53
Aug 26, 2026	2.88	3.04	2.83	2.91	2.91	-1.69%	31,496,010	2.26
Aug 25, 2026	2.76	3.09	2.62	2.96	2.96	+21.81%	97,355,742	7.72
Aug 24, 2026	2.45	2.47	2.41	2.43	2.43	-1.22%	7,064,752	0.56

Rezolve AI historical prices

Rezolve AI (RZLV) Historical Prices

Become an Expert with TipRanks Premium