Daily trading records

Rezolve AI Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Rezolve AI.

The verified trading-day record runs from July 15, 2026 through October 7, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Rezolve AI email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Rezolve AI's price trend and period performance.

The chart connects verified session closes from July 14, 2026 through October 7, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-4.15%

From the September 30, 2026 close of $2.17 to $2.08 on October 7, 2026.

20-session performance

-9.57%

From the September 9, 2026 close of $2.30 to $2.08 on October 7, 2026.

60-session performance

-17.13%

From the July 14, 2026 close of $2.51 to $2.08 on October 7, 2026.

Rezolve AI Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$2.10$2.13$2.07$2.0811,648,014-$0.07 (-3.26%)
$2.35$2.35$2.13$2.1519,864,157-$0.08 (-3.59%)
$2.23$2.27$2.165$2.2316,698,297+$0.17 (+8.25%)
$2.17$2.18$2.05$2.0610,209,496-$0.07 (-3.29%)
$2.18$2.20$2.13$2.136,309,917-$0.04 (-1.84%)
$2.14$2.22$2.12$2.179,857,714+$0.05 (+2.36%)
$2.15$2.155$2.11$2.127,998,232$0.00 (0.00%)
$2.155$2.18$2.12$2.128,737,129-$0.06 (-2.75%)
$2.23$2.245$2.17$2.1810,560,334-$0.05 (-2.24%)
$2.28$2.28$2.21$2.237,957,197-$0.05 (-2.19%)
$2.385$2.39$2.27$2.2810,337,119-$0.06 (-2.56%)
$2.30$2.35$2.28$2.348,122,859+$0.04 (+1.74%)
$2.30$2.33$2.28$2.3010,576,442+$0.03 (+1.32%)
$2.27$2.30$2.25$2.278,624,238$0.00 (0.00%)
$2.25$2.29$2.25$2.276,364,744+$0.05 (+2.25%)
$2.29$2.30$2.21$2.228,589,766-$0.06 (-2.63%)
$2.29$2.29$2.23$2.287,765,779-$0.01 (-0.44%)
$2.25$2.30$2.22$2.298,434,030$0.00 (0.00%)
$2.31$2.34$2.29$2.298,967,834-$0.01 (-0.43%)
$2.26$2.37$2.25$2.3012,009,199$0.00 (0.00%)
$2.30$2.32$2.26$2.309,466,704-$0.01 (-0.43%)
$2.26$2.37$2.24$2.3120,663,950+$0.10 (+4.52%)
$2.20$2.24$2.19$2.2117,265,001+$0.01 (+0.45%)
$2.34$2.34$2.15$2.2036,084,891-$0.13 (-5.58%)
$2.38$2.40$2.32$2.3314,922,920-$0.06 (-2.51%)
$2.52$2.5671$2.30$2.3965,443,213-$0.50 (-17.30%)
$3.03$3.03$2.80$2.8933,811,826-$0.08 (-2.69%)
$3.025$3.05$2.93$2.9721,157,067+$0.03 (+1.02%)
$2.95$2.99$2.85$2.9421,735,442+$0.03 (+1.03%)
$2.88$3.04$2.83$2.9131,496,007-$0.05 (-1.69%)
$2.76$3.09$2.615$2.9698,379,246+$0.53 (+21.81%)
$2.45$2.47$2.41$2.437,064,752-$0.03 (-1.22%)
$2.50$2.53$2.45$2.467,705,668-$0.01 (-0.40%)
$2.50$2.54$2.43$2.475,944,910-$0.03 (-1.20%)
$2.465$2.52$2.41$2.505,333,256+$0.05 (+2.04%)
$2.51$2.57$2.44$2.4512,649,482-$0.16 (-6.13%)
$2.64$2.665$2.58$2.617,272,373-$0.06 (-2.25%)
$2.64$2.705$2.62$2.678,001,548+$0.02 (+0.75%)
$2.68$2.71$2.60$2.6513,435,618-$0.03 (-1.12%)
$2.81$2.84$2.68$2.685,896,144-$0.10 (-3.60%)
$2.75$2.83$2.70$2.7811,516,618+$0.03 (+1.09%)
$2.71$2.81$2.71$2.757,398,605+$0.02 (+0.73%)
$2.68$2.75$2.61$2.738,089,557+$0.09 (+3.41%)
$2.65$2.71$2.58$2.647,019,704-$0.07 (-2.58%)
$2.605$2.77$2.53$2.7116,379,180+$0.07 (+2.65%)
$2.59$2.71$2.59$2.648,902,066+$0.07 (+2.72%)
$2.44$2.59$2.43$2.576,344,087+$0.14 (+5.76%)
$2.415$2.46$2.32$2.437,403,166+$0.05 (+2.10%)
$2.30$2.38$2.28$2.387,351,030+$0.14 (+6.25%)
$2.29$2.34$2.24$2.246,409,739-$0.07 (-3.03%)
$2.26$2.32$2.20$2.319,313,025+$0.01 (+0.43%)
$2.34$2.39$2.25$2.3010,049,352+$0.06 (+2.68%)
$2.31$2.32$2.24$2.247,647,582-$0.06 (-2.61%)
$2.28$2.34$2.26$2.306,523,369-$0.01 (-0.43%)
$2.38$2.42$2.31$2.318,034,022-$0.08 (-3.35%)
$2.32$2.43$2.32$2.397,717,823+$0.10 (+4.37%)
$2.37$2.37$2.26$2.296,765,634-$0.02 (-0.87%)
$2.30$2.38$2.25$2.319,843,382-$0.06 (-2.53%)
$2.40$2.40$2.31$2.3710,410,585-$0.04 (-1.66%)
$2.52$2.54$2.38$2.4112,433,072-$0.10 (-3.98%)

Verified data

Trading days shown
60
Coverage start
July 15, 2026
Coverage end
October 7, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Rezolve AI company profile.Review Rezolve AI valuation and profitability metrics.Review Rezolve AI analyst price targets.

Read the frequently asked questions.

What is Rezolve AI's latest verified closing price?

Rezolve AI closed at $2.08 on October 7, 2026.

What period does Rezolve AI's price history cover?

The page shows 60 verified sessions from July 15, 2026 through October 7, 2026.

What data is included in Rezolve AI's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Rezolve AI's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Rezolve AI's daily prices?

Daily aggregate prices are provided by Polygon.