Skip to main content
logo
Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
2.780
+0.740 (36.27%)
At close: Jun 24, 2025, 4:00 PM
2.940
+0.160 (5.76%)
Pre-market: Jun 25, 2025, 7:29 AM EDT

Rezolve AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20252.262.862.262.782.7836.27%44,000,817
Jun 23, 20252.062.171.952.042.046.25%17,081,247
Jun 20, 20252.032.031.921.921.92-4.48%3,582,361
Jun 18, 20251.982.061.962.012.011.52%2,428,490
Jun 17, 20252.022.051.971.981.98-1.98%2,897,073
Jun 16, 20252.112.112.002.022.02-0.49%4,454,329
Jun 13, 20252.052.132.012.032.03-5.14%4,084,952
Jun 12, 20251.972.381.932.142.1410.31%10,981,345
Jun 11, 20252.062.071.921.941.94-5.37%4,203,538
Jun 10, 20252.112.122.022.052.05-0.49%2,677,353
Jun 9, 20252.072.152.032.062.060.98%2,014,148
Jun 6, 20252.002.082.002.042.041.49%2,321,202
Jun 5, 20252.022.072.002.012.01-1.95%2,601,328
Jun 4, 20251.962.091.952.052.055.13%2,881,689
Jun 3, 20251.912.001.911.951.952.63%1,699,103
Jun 2, 20251.971.991.901.901.90-5.00%3,394,413
May 30, 20252.072.081.952.002.00-4.76%3,477,645
May 29, 20252.102.212.082.102.101.45%2,645,099
May 28, 20252.162.162.072.072.07-3.27%3,013,107
May 27, 20252.162.232.102.142.141.42%4,359,554
May 23, 20252.102.182.062.112.11-3.65%3,022,275
May 22, 20252.082.242.072.192.194.29%3,418,193
May 21, 20252.162.322.072.102.10-2.78%3,819,826
May 20, 20252.352.402.152.162.16-7.69%4,539,626
May 19, 20252.312.402.282.342.34-2.90%3,188,817
May 16, 20252.312.502.262.412.415.24%5,399,169
May 15, 20252.322.372.242.292.29-3.38%2,864,139
May 14, 20252.262.472.222.372.374.87%6,231,907
May 13, 20252.152.312.152.262.265.12%5,249,897
May 12, 20252.192.272.132.152.155.91%4,413,713
May 9, 20252.312.332.002.032.03-11.74%5,827,299
May 8, 20252.082.352.082.302.3011.65%5,765,659
May 7, 20251.992.091.922.062.063.52%2,769,127
May 6, 20252.032.111.981.991.99-5.69%4,112,387
May 5, 20252.212.242.032.112.11-6.64%4,750,103
May 2, 20252.242.262.062.262.263.20%6,460,671
May 1, 20252.372.422.192.192.19-5.19%4,534,024
Apr 30, 20252.262.332.172.312.31-4.94%6,077,531
Apr 29, 20252.252.572.142.432.434.29%10,679,307
Apr 28, 20252.262.502.032.332.3311.48%12,340,480
Apr 25, 20252.062.321.992.092.096.09%14,999,456
Apr 24, 20251.471.991.471.971.9732.21%11,621,265
Apr 23, 20251.491.531.431.491.494.93%2,643,902
Apr 22, 20251.361.451.361.421.425.19%1,981,303
Apr 21, 20251.361.401.301.351.35-3.57%2,163,375
Apr 17, 20251.341.471.311.401.405.26%2,406,931
Apr 16, 20251.321.351.281.331.33-4.32%2,368,077
Apr 15, 20251.211.561.201.391.3921.93%15,049,089
Apr 14, 20251.191.221.111.141.14-2,124,689
Apr 11, 20251.131.151.101.141.140.88%1,410,090