Resolv USR Historical Data

USR Page 5
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 0.999
+0.10%
$ 13.41 million $ 26.98 million
Dec 2, 2025 $ 0.998
-0.04%
$ 14.09 million $ 24.7 million
Dec 1, 2025 $ 0.999
-0.11%
$ 14.1 million $ 25.4 million
Nov 30, 2025 $ 0.999
+0.08%
$ 14.12 million $ 56.08 million
Nov 29, 2025 $ 1
+0.21%
$ 14.09 million $ 56.25 million
Nov 28, 2025 $ 0.997
-0.19%
$ 14.13 million $ 56.96 million
Nov 27, 2025 $ 1
+0.31%
$ 14.42 million $ 58.02 million
Nov 26, 2025 $ 1
+0.26%
$ 14.4 million $ 58.64 million
Nov 25, 2025 $ 0.999
+0.11%
$ 14.32 million $ 62.3 million
Nov 24, 2025 $ 0.998
-0.11%
$ 14.31 million $ 60.71 million
Nov 23, 2025 $ 1
+0.00%
$ 14.31 million $ 54.62 million
Nov 22, 2025 $ 0.999
-0.24%
$ 14.32 million $ 54.01 million
Nov 21, 2025 $ 1
+0.03%
$ 29.36 million $ 53.1 million
Nov 20, 2025 $ 1
+0.02%
$ 29.31 million $ 52.99 million
Nov 19, 2025 $ 1
-0.13%
$ 29.53 million $ 50.82 million
Nov 18, 2025 $ 1
-0.04%
$ 30.87 million $ 61.83 million
Nov 17, 2025 $ 1
+0.10%
$ 31.83 million $ 57.25 million
Nov 16, 2025 $ 1
-0.02%
$ 31.81 million $ 54 million
Nov 15, 2025 $ 1
-0.13%
$ 31.99 million $ 37.38 million
Nov 14, 2025 $ 1
+0.24%
$ 32.04 million $ 36.28 million
Nov 13, 2025 $ 1
-0.54%
$ 33.01 million $ 35.8 million
Nov 12, 2025 $ 1.01
+0.44%
$ 33.2 million $ 375,440
Nov 11, 2025 $ 1
+0.14%
$ 33.01 million $ 26.57 million
Nov 10, 2025 $ 1
+0.04%
$ 32.46 million $ 20.93 million
Nov 9, 2025 $ 1
-0.07%
$ 33.56 million $ 18.59 million
Nov 8, 2025 $ 1
+0.01%
$ 32.76 million $ 14.12 million
Nov 7, 2025 $ 1
+0.03%
$ 32.29 million $ 12.25 million
Nov 6, 2025 $ 1
-0.12%
$ 32.4 million $ 8.88 million
Nov 5, 2025 $ 1
-0.30%
$ 32.2 million $ 4.94 million
Nov 4, 2025 $ 1.01
+0.76%
$ 32.37 million $ 3.87 million
Nov 3, 2025 $ 0.998
-0.29%
$ 31.98 million $ 3.61 million
Nov 2, 2025 $ 1
+0.10%
$ 32.46 million $ 4.35 million
Nov 1, 2025 $ 1
-0.03%
$ 32.64 million $ 4.98 million
Oct 31, 2025 $ 0.999
-0.39%
$ 35.63 million $ 5.2 million
Oct 30, 2025 $ 1
+0.41%
$ 36.62 million $ 6.42 million
Oct 29, 2025 $ 1
-0.32%
$ 38.67 million $ 5.53 million
Oct 28, 2025 $ 1
+0.45%
$ 38.8 million $ 5.87 million
Oct 27, 2025 $ 0.999
-0.61%
$ 38.62 million $ 5.2 million
Oct 26, 2025 $ 1
+0.31%
$ 38.86 million $ 6.49 million
Oct 25, 2025 $ 1
+0.00%
$ 38.74 million $ 5.18 million
Oct 24, 2025 $ 1
+0.29%
$ 38.74 million $ 4.04 million
Oct 23, 2025 $ 0.999
-0.24%
$ 38.82 million $ 4 million
Oct 22, 2025 $ 1
+0.74%
$ 38.89 million $ 3.47 million
Oct 21, 2025 $ 0.999
+0.03%
$ 39.36 million $ 3.28 million
Oct 20, 2025 $ 0.999
-0.05%
$ 37.29 million $ 3.13 million
Oct 19, 2025 $ 1
-0.01%
$ 37.07 million $ 3.28 million
Oct 18, 2025 $ 1
-0.01%
$ 38.77 million $ 3.24 million
Oct 17, 2025 $ 1
+0.02%
$ 36.41 million $ 3.71 million
Oct 16, 2025 $ 1
+0.17%
$ 37.37 million $ 4.49 million
Oct 15, 2025 $ 1
-0.48%
$ 37.31 million $ 3.55 million