Resolv USR Historical Data

USR Page 6
Download
Date Close Price change Market cap Trading volume
Dec 14, 2025 $1
-0.02%
$5.9 million $2.52 million
Dec 13, 2025 $1
+0.04%
$5.92 million $2.23 million
Dec 12, 2025 $1
+0.18%
$5.93 million $2.27 million
Dec 11, 2025 $1
-0.02%
$7.09 million $1.97 million
Dec 10, 2025 $1
+0.07%
$6.05 million $1.69 million
Dec 9, 2025 $0.999
-0.12%
$6.21 million $1.41 million
Dec 8, 2025 $1
+0.11%
$6.22 million $1.35 million
Dec 7, 2025 $0.999
+0.01%
$15.19 million $906,613
Dec 6, 2025 $0.999
-0.19%
$15.19 million $947,424
Dec 5, 2025 $1
+0.06%
$13.44 million $698,814
Dec 4, 2025 $1
+0.13%
$13.43 million $25.59 million
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