Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
2.850
-0.060 (-2.06%)
At close: Dec 26, 2025, 4:00 PM EST
2.790
-0.060 (-2.11%)
Pre-market: Dec 29, 2025, 5:38 AM EST
Rezolve AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2.89 | 2.89 | 2.66 | 2.85 | 2.85 | -2.06% | 13,472,213 |
| Dec 24, 2025 | 2.85 | 2.92 | 2.70 | 2.91 | 2.91 | 3.93% | 8,311,535 |
| Dec 23, 2025 | 2.83 | 2.96 | 2.76 | 2.80 | 2.80 | -3.11% | 14,293,732 |
| Dec 22, 2025 | 2.64 | 3.07 | 2.56 | 2.89 | 2.89 | 13.33% | 33,453,661 |
| Dec 19, 2025 | 2.30 | 2.65 | 2.28 | 2.55 | 2.55 | 15.91% | 43,068,219 |
| Dec 18, 2025 | 2.63 | 2.64 | 2.19 | 2.20 | 2.20 | -8.33% | 49,358,818 |
| Dec 17, 2025 | 3.13 | 3.48 | 2.38 | 2.40 | 2.40 | -19.19% | 61,199,356 |
| Dec 16, 2025 | 3.00 | 3.24 | 2.72 | 2.97 | 2.97 | 28.02% | 75,862,553 |
| Dec 15, 2025 | 2.56 | 2.57 | 2.31 | 2.32 | 2.32 | -9.73% | 11,796,640 |
| Dec 12, 2025 | 2.63 | 2.66 | 2.54 | 2.57 | 2.57 | -3.38% | 11,590,359 |
| Dec 11, 2025 | 2.74 | 2.75 | 2.58 | 2.66 | 2.66 | -4.66% | 10,400,460 |
| Dec 10, 2025 | 2.76 | 2.85 | 2.66 | 2.79 | 2.79 | 1.09% | 10,532,010 |
| Dec 9, 2025 | 2.70 | 2.80 | 2.63 | 2.76 | 2.76 | 0.36% | 9,292,176 |
| Dec 8, 2025 | 2.79 | 2.90 | 2.67 | 2.75 | 2.75 | -1.43% | 12,182,337 |
| Dec 5, 2025 | 2.92 | 2.93 | 2.73 | 2.79 | 2.79 | -4.78% | 12,991,958 |
| Dec 4, 2025 | 2.63 | 2.95 | 2.60 | 2.93 | 2.93 | 12.26% | 18,279,078 |
| Dec 3, 2025 | 2.52 | 2.63 | 2.43 | 2.61 | 2.61 | 2.76% | 14,918,955 |
| Dec 2, 2025 | 2.83 | 2.83 | 2.53 | 2.54 | 2.54 | -6.96% | 16,465,813 |
| Dec 1, 2025 | 2.94 | 2.97 | 2.72 | 2.73 | 2.73 | -10.49% | 14,665,725 |
| Nov 28, 2025 | 3.02 | 3.12 | 3.00 | 3.05 | 3.05 | 2.35% | 5,355,835 |
| Nov 26, 2025 | 3.05 | 3.06 | 2.93 | 2.98 | 2.98 | -1.00% | 12,274,378 |
| Nov 25, 2025 | 3.13 | 3.16 | 2.96 | 3.01 | 3.01 | -5.94% | 16,428,740 |
| Nov 24, 2025 | 3.05 | 3.26 | 3.03 | 3.20 | 3.20 | 6.67% | 15,310,073 |
| Nov 21, 2025 | 3.00 | 3.18 | 2.84 | 3.00 | 3.00 | 0.33% | 14,453,755 |
| Nov 20, 2025 | 3.24 | 3.73 | 2.98 | 2.99 | 2.99 | -0.66% | 31,383,979 |
| Nov 19, 2025 | 2.90 | 3.17 | 2.87 | 3.01 | 3.01 | 4.51% | 13,168,607 |
| Nov 18, 2025 | 2.70 | 2.98 | 2.69 | 2.88 | 2.88 | 4.73% | 10,780,623 |
| Nov 17, 2025 | 2.92 | 2.95 | 2.67 | 2.75 | 2.75 | -6.78% | 13,165,397 |
| Nov 14, 2025 | 2.72 | 3.07 | 2.72 | 2.95 | 2.95 | -0.67% | 13,583,439 |
| Nov 13, 2025 | 3.18 | 3.24 | 2.95 | 2.97 | 2.97 | -8.33% | 15,064,009 |
| Nov 12, 2025 | 3.41 | 3.49 | 3.21 | 3.24 | 3.24 | -5.26% | 17,117,396 |
| Nov 11, 2025 | 3.65 | 3.71 | 3.40 | 3.42 | 3.42 | -9.52% | 14,491,296 |
| Nov 10, 2025 | 4.00 | 4.05 | 3.69 | 3.78 | 3.78 | -1.31% | 15,169,545 |
| Nov 7, 2025 | 3.64 | 3.93 | 3.57 | 3.83 | 3.83 | -0.52% | 9,917,716 |
| Nov 6, 2025 | 4.20 | 4.24 | 3.84 | 3.85 | 3.85 | -7.00% | 9,443,020 |
| Nov 5, 2025 | 4.13 | 4.20 | 4.00 | 4.14 | 4.14 | 2.73% | 7,420,958 |
| Nov 4, 2025 | 3.87 | 4.07 | 3.81 | 4.03 | 4.03 | -1.71% | 11,864,595 |
| Nov 3, 2025 | 4.35 | 4.38 | 4.07 | 4.10 | 4.10 | -4.43% | 8,344,968 |
| Oct 31, 2025 | 4.18 | 4.33 | 4.06 | 4.29 | 4.29 | 4.89% | 8,457,506 |
| Oct 30, 2025 | 4.14 | 4.35 | 4.06 | 4.09 | 4.09 | -5.54% | 12,572,967 |
| Oct 29, 2025 | 4.46 | 4.56 | 4.31 | 4.33 | 4.33 | -2.70% | 9,080,492 |
| Oct 28, 2025 | 4.81 | 4.89 | 4.43 | 4.45 | 4.45 | -8.06% | 10,434,715 |
| Oct 27, 2025 | 4.90 | 5.00 | 4.75 | 4.84 | 4.84 | 2.54% | 9,180,569 |
| Oct 24, 2025 | 4.58 | 4.85 | 4.52 | 4.72 | 4.72 | 6.31% | 10,261,589 |
| Oct 23, 2025 | 4.33 | 4.50 | 4.33 | 4.44 | 4.44 | 2.78% | 10,673,852 |
| Oct 22, 2025 | 4.36 | 4.46 | 4.06 | 4.32 | 4.32 | -7.30% | 19,963,493 |
| Oct 21, 2025 | 4.84 | 4.91 | 4.64 | 4.66 | 4.66 | -5.09% | 11,651,805 |
| Oct 20, 2025 | 5.01 | 5.14 | 4.83 | 4.91 | 4.91 | 0.82% | 12,505,243 |
| Oct 17, 2025 | 4.82 | 5.03 | 4.79 | 4.87 | 4.87 | -3.37% | 14,872,462 |
| Oct 16, 2025 | 5.46 | 5.75 | 4.96 | 5.04 | 5.04 | -7.69% | 29,918,047 |