Resolv USR Historical Data

USR Page 4
Download
Date Close Price change Market cap Trading volume
Mar 24, 2026 $8.22
-17.08%
$847.52 million $2,751
Mar 23, 2026 $5.59
+463.75%
$575.77 million $45,988
Mar 22, 2026 $0.982
-1.81%
$101.2 million $2.03 million
Mar 21, 2026 $1
+0.07%
$103.07 million $73,548
Mar 20, 2026 $0.999
+0.03%
$103 million $122,676
Mar 19, 2026 $0.997
-0.02%
$102.64 million $302,140
Mar 18, 2026 $0.997
+0.05%
$102.45 million $255,355
Mar 17, 2026 $0.997
-0.25%
$102.67 million $257,357
Mar 16, 2026 $1
+0.09%
$103.41 million $424,110
Mar 15, 2026 $0.999
-0.04%
$104.59 million $392,707
Mar 14, 2026 $0.999
+0.18%
$105.2 million $436,387
Mar 13, 2026 $0.997
-0.26%
$106.32 million $463,583
Mar 12, 2026 $1
-0.03%
$106.48 million $529,034
Mar 11, 2026 $1
+0.19%
$106.5 million $1.26 million
Mar 10, 2026 $0.998
-0.19%
$105.48 million $999,727
Mar 9, 2026 $1
-0.16%
$106.54 million $1.24 million
Mar 8, 2026 $1
+0.34%
$106.28 million $1.38 million
Mar 7, 2026 $0.998
-0.08%
$105.84 million $1.06 million
Mar 6, 2026 $0.999
+0.10%
$105.22 million $550,136
Mar 5, 2026 $0.998
-0.22%
$114.71 million $269,722
Mar 4, 2026 $1
-0.60%
$116.81 million $248,913
Mar 3, 2026 $1.01
-3.37%
$114.66 million $259,138
Mar 2, 2026 $1.04
+4.31%
$123.66 million $475,178
Mar 1, 2026 $0.998
-0.29%
$111.45 million $254,805
Feb 28, 2026 $1
+0.18%
$111.85 million $212,249
Feb 27, 2026 $0.999
-1.14%
$109.36 million $238,366
Feb 26, 2026 $1.01
+1.30%
$99.49 million $345,602
Feb 25, 2026 $0.998
-0.21%
$100.08 million $224,382
Feb 24, 2026 $1
-0.52%
$94.92 million $699,482
Feb 23, 2026 $1.01
+0.58%
$95.4 million $340,589
Feb 22, 2026 $0.999
+0.04%
$88.99 million $389,310
Feb 21, 2026 $0.999
-0.05%
$91.72 million $310,039
Feb 20, 2026 $0.999
-0.33%
$95.73 million $547,190
Feb 19, 2026 $1
+0.41%
$111.22 million $1.65 million
Feb 18, 2026 $0.999
-0.03%
$144.35 million $290,127
Feb 17, 2026 $0.999
-0.01%
$157.63 million $344,146
Feb 16, 2026 $1
+0.07%
$173.99 million $454,320
Feb 15, 2026 $0.999
-0.02%
$186 million $301,816
Feb 14, 2026 $0.999
+0.06%
$186.08 million $276,367
Feb 13, 2026 $0.999
-0.09%
$217.48 million $453,688
Feb 12, 2026 $1
+0.07%
$259.36 million $536,063
Feb 11, 2026 $0.999
-0.05%
$1.02 million $944,438
Feb 10, 2026 $0.999
+0.02%
$1.02 million $962,549
Feb 9, 2026 $0.999
-0.17%
$1.02 million $1.11 million
Feb 8, 2026 $1
+0.13%
$1.02 million $1.53 million
Feb 7, 2026 $1
+0.07%
$1.02 million $1.07 million
Feb 6, 2026 $0.999
-0.04%
$1.02 million $908,235
Feb 5, 2026 $1
-0.10%
$1.02 million $1.56 million
Feb 4, 2026 $1
+0.13%
$1.02 million $1.22 million
Feb 3, 2026 $0.999
+0.04%
$1.02 million $688,158