Rezolve AI Limited (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
1.195
-0.115 (-8.78%)
Mar 31, 2025, 3:41 PM EDT - Market open
Rezolve AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | - | -8.02% | 2,174,277 |
| Mar 28, 2025 | 1.39 | 1.40 | 1.27 | 1.31 | 1.31 | -8.39% | 3,116,243 |
| Mar 27, 2025 | 1.40 | 1.46 | 1.36 | 1.43 | 1.43 | 0.70% | 1,558,452 |
| Mar 26, 2025 | 1.46 | 1.49 | 1.39 | 1.42 | 1.42 | -1.39% | 2,373,988 |
| Mar 25, 2025 | 1.67 | 1.68 | 1.40 | 1.44 | 1.44 | -12.20% | 7,441,453 |
| Mar 24, 2025 | 1.74 | 1.74 | 1.63 | 1.64 | 1.64 | -0.61% | 2,376,422 |
| Mar 21, 2025 | 1.48 | 1.66 | 1.44 | 1.65 | 1.65 | 8.55% | 2,070,914 |
| Mar 20, 2025 | 1.59 | 1.61 | 1.50 | 1.52 | 1.52 | -4.40% | 1,520,288 |
| Mar 19, 2025 | 1.69 | 1.70 | 1.59 | 1.59 | 1.59 | -5.36% | 2,382,714 |
| Mar 18, 2025 | 1.72 | 1.73 | 1.65 | 1.68 | 1.68 | -4.00% | 1,398,535 |
| Mar 17, 2025 | 1.89 | 1.94 | 1.68 | 1.75 | 1.75 | -6.42% | 3,791,013 |
| Mar 14, 2025 | 1.70 | 1.92 | 1.70 | 1.87 | 1.87 | 14.02% | 2,996,920 |
| Mar 13, 2025 | 1.71 | 1.76 | 1.53 | 1.64 | 1.64 | -7.34% | 2,773,927 |
| Mar 12, 2025 | 1.50 | 1.80 | 1.48 | 1.77 | 1.77 | 25.98% | 4,996,680 |
| Mar 11, 2025 | 1.27 | 1.44 | 1.27 | 1.41 | 1.41 | 8.91% | 2,081,902 |
| Mar 10, 2025 | 1.36 | 1.39 | 1.28 | 1.29 | 1.29 | -11.03% | 3,087,621 |
| Mar 7, 2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 2.84% | 1,729,707 |
| Mar 6, 2025 | 1.47 | 1.52 | 1.40 | 1.41 | 1.41 | -10.19% | 2,871,006 |
| Mar 5, 2025 | 1.53 | 1.62 | 1.50 | 1.57 | 1.57 | 4.67% | 2,964,271 |
| Mar 4, 2025 | 1.54 | 1.55 | 1.28 | 1.50 | 1.50 | -9.64% | 8,641,937 |
| Mar 3, 2025 | 1.92 | 1.92 | 1.64 | 1.66 | 1.66 | -9.29% | 5,078,940 |
| Feb 28, 2025 | 1.85 | 1.93 | 1.81 | 1.83 | 1.83 | -6.15% | 3,465,133 |
| Feb 27, 2025 | 2.23 | 2.25 | 1.95 | 1.95 | 1.95 | -10.14% | 4,550,732 |
| Feb 26, 2025 | 2.30 | 2.37 | 2.16 | 2.17 | 2.17 | 0.46% | 2,966,218 |
| Feb 25, 2025 | 2.37 | 2.40 | 1.99 | 2.16 | 2.16 | -11.11% | 4,695,145 |
| Feb 24, 2025 | 2.50 | 2.52 | 2.34 | 2.43 | 2.43 | -4.71% | 3,501,026 |
| Feb 21, 2025 | 2.66 | 2.76 | 2.49 | 2.55 | 2.55 | -1.16% | 4,241,976 |
| Feb 20, 2025 | 2.67 | 2.67 | 2.48 | 2.58 | 2.58 | -2.27% | 3,771,999 |
| Feb 19, 2025 | 2.72 | 2.80 | 2.64 | 2.64 | 2.64 | -3.65% | 3,521,537 |
| Feb 18, 2025 | 2.80 | 2.84 | 2.61 | 2.74 | 2.74 | -6.16% | 5,976,017 |
| Feb 14, 2025 | 2.96 | 2.98 | 2.76 | 2.92 | 2.92 | 0.34% | 6,244,283 |
| Feb 13, 2025 | 3.06 | 3.06 | 2.82 | 2.91 | 2.91 | -0.34% | 5,948,069 |
| Feb 12, 2025 | 2.90 | 3.09 | 2.82 | 2.92 | 2.92 | -4.26% | 5,773,780 |
| Feb 11, 2025 | 3.26 | 3.29 | 3.00 | 3.05 | 3.05 | -8.96% | 5,936,835 |
| Feb 10, 2025 | 3.26 | 3.50 | 3.21 | 3.35 | 3.35 | 6.69% | 12,936,337 |
| Feb 7, 2025 | 3.18 | 3.22 | 2.85 | 3.14 | 3.14 | 5.72% | 12,081,741 |
| Feb 6, 2025 | 2.87 | 3.11 | 2.79 | 2.97 | 2.97 | 12.08% | 11,909,779 |
| Feb 5, 2025 | 2.48 | 2.72 | 2.32 | 2.65 | 2.65 | 8.16% | 5,460,720 |
| Feb 4, 2025 | 2.37 | 2.63 | 2.33 | 2.45 | 2.45 | 7.46% | 4,811,688 |
| Feb 3, 2025 | 2.21 | 2.39 | 2.20 | 2.28 | 2.28 | -8.80% | 4,135,751 |
| Jan 31, 2025 | 2.73 | 2.73 | 2.50 | 2.50 | 2.50 | -2.34% | 4,197,062 |
| Jan 30, 2025 | 2.55 | 2.63 | 2.48 | 2.56 | 2.56 | 4.07% | 2,659,188 |
| Jan 29, 2025 | 2.61 | 2.61 | 2.29 | 2.46 | 2.46 | -3.91% | 4,552,995 |
| Jan 28, 2025 | 2.64 | 2.68 | 2.42 | 2.56 | 2.56 | -3.03% | 4,305,211 |
| Jan 27, 2025 | 2.56 | 2.75 | 2.53 | 2.64 | 2.64 | -8.01% | 5,697,806 |
| Jan 24, 2025 | 3.09 | 3.28 | 2.84 | 2.87 | 2.87 | -5.90% | 7,293,345 |
| Jan 23, 2025 | 3.00 | 3.15 | 2.93 | 3.05 | 3.05 | -3.48% | 5,969,504 |
| Jan 22, 2025 | 3.23 | 3.40 | 3.04 | 3.16 | 3.16 | 10.49% | 23,957,388 |
| Jan 21, 2025 | 2.95 | 3.03 | 2.76 | 2.86 | 2.86 | 0.70% | 7,874,428 |
| Jan 17, 2025 | 3.02 | 3.02 | 2.79 | 2.84 | 2.84 | -5.65% | 6,932,613 |