Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
5.46
+0.01 (0.18%)
At close: Oct 15, 2025, 4:00 PM EDT
5.46
0.00 (0.00%)
After-hours: Oct 15, 2025, 5:23 PM EDT
Rezolve AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5.61 | 5.64 | 5.28 | 5.46 | - | 0.18% | 27,875,498 |
| Oct 14, 2025 | 5.24 | 5.73 | 5.18 | 5.45 | 5.45 | -0.18% | 15,112,170 |
| Oct 13, 2025 | 5.38 | 5.47 | 5.12 | 5.46 | 5.46 | 6.43% | 14,739,562 |
| Oct 10, 2025 | 5.72 | 5.98 | 5.07 | 5.13 | 5.13 | -11.25% | 29,558,066 |
| Oct 9, 2025 | 6.19 | 6.20 | 5.78 | 5.78 | 5.78 | -7.37% | 20,852,168 |
| Oct 8, 2025 | 6.19 | 6.32 | 6.02 | 6.24 | 6.24 | -0.32% | 15,883,713 |
| Oct 7, 2025 | 6.80 | 6.96 | 6.12 | 6.26 | 6.26 | -4.50% | 23,964,281 |
| Oct 6, 2025 | 7.04 | 7.09 | 6.43 | 6.56 | 6.56 | -3.46% | 25,827,998 |
| Oct 3, 2025 | 6.79 | 7.58 | 6.73 | 6.79 | 6.79 | 8.21% | 55,232,184 |
| Oct 2, 2025 | 5.40 | 6.48 | 5.37 | 6.28 | 6.28 | 24.01% | 50,964,095 |
| Oct 1, 2025 | 6.05 | 6.23 | 4.94 | 5.06 | 5.06 | 1.61% | 94,271,237 |
| Sep 30, 2025 | 5.42 | 5.46 | 4.70 | 4.98 | 4.98 | -4.96% | 32,030,514 |
| Sep 29, 2025 | 6.30 | 6.31 | 5.01 | 5.24 | 5.24 | -11.93% | 37,939,621 |
| Sep 26, 2025 | 6.63 | 6.63 | 5.94 | 5.95 | 5.95 | -10.79% | 19,882,128 |
| Sep 25, 2025 | 6.50 | 6.79 | 6.33 | 6.67 | 6.67 | -2.20% | 12,340,955 |
| Sep 24, 2025 | 7.11 | 7.15 | 6.67 | 6.82 | 6.82 | -5.01% | 14,416,944 |
| Sep 23, 2025 | 6.55 | 7.44 | 6.55 | 7.18 | 7.18 | 12.54% | 20,365,732 |
| Sep 22, 2025 | 6.77 | 6.78 | 5.48 | 6.38 | 6.38 | -4.20% | 22,500,926 |
| Sep 19, 2025 | 6.84 | 7.03 | 6.60 | 6.66 | 6.66 | -3.34% | 24,550,548 |
| Sep 18, 2025 | 6.98 | 7.05 | 6.56 | 6.89 | 6.89 | -3.09% | 20,841,408 |
| Sep 17, 2025 | 6.82 | 7.42 | 6.67 | 7.11 | 7.11 | -3.27% | 33,657,376 |
| Sep 16, 2025 | 8.45 | 8.45 | 7.30 | 7.35 | 7.35 | -4.79% | 33,813,210 |
| Sep 15, 2025 | 7.10 | 8.32 | 7.09 | 7.72 | 7.72 | 14.20% | 34,784,308 |
| Sep 12, 2025 | 6.55 | 7.54 | 6.50 | 6.76 | 6.76 | -0.44% | 32,030,816 |
| Sep 11, 2025 | 6.62 | 7.37 | 6.51 | 6.79 | 6.79 | 8.64% | 40,010,497 |
| Sep 10, 2025 | 5.76 | 6.29 | 5.59 | 6.25 | 6.25 | 11.21% | 29,966,865 |
| Sep 9, 2025 | 4.94 | 5.63 | 4.92 | 5.62 | 5.62 | 21.65% | 29,246,044 |
| Sep 8, 2025 | 4.30 | 4.77 | 4.16 | 4.62 | 4.62 | 8.20% | 15,381,904 |
| Sep 5, 2025 | 4.40 | 4.65 | 4.22 | 4.27 | 4.27 | -1.16% | 13,056,142 |
| Sep 4, 2025 | 4.18 | 4.48 | 3.98 | 4.32 | 4.32 | 5.37% | 16,165,251 |
| Sep 3, 2025 | 3.79 | 4.27 | 3.79 | 4.10 | 4.10 | 11.72% | 19,832,652 |
| Sep 2, 2025 | 3.83 | 3.92 | 3.57 | 3.67 | 3.67 | -1.87% | 17,773,925 |
| Aug 29, 2025 | 3.55 | 3.75 | 3.52 | 3.74 | 3.74 | 3.89% | 12,816,409 |
| Aug 28, 2025 | 3.17 | 3.74 | 3.14 | 3.60 | 3.60 | 15.76% | 30,345,981 |
| Aug 27, 2025 | 3.09 | 3.16 | 3.07 | 3.11 | 3.11 | 1.30% | 5,418,928 |
| Aug 26, 2025 | 3.11 | 3.16 | 3.04 | 3.07 | 3.07 | -1.92% | 5,478,464 |
| Aug 25, 2025 | 3.06 | 3.20 | 3.02 | 3.13 | 3.13 | 2.29% | 7,282,507 |
| Aug 22, 2025 | 2.98 | 3.13 | 2.90 | 3.06 | 3.06 | 2.00% | 8,501,211 |
| Aug 21, 2025 | 3.00 | 3.08 | 2.95 | 3.00 | 3.00 | -0.99% | 5,173,590 |
| Aug 20, 2025 | 3.04 | 3.08 | 2.85 | 3.03 | 3.03 | 1.00% | 12,263,846 |
| Aug 19, 2025 | 3.43 | 3.55 | 2.94 | 3.00 | 3.00 | -12.54% | 20,711,569 |
| Aug 18, 2025 | 3.06 | 3.45 | 3.04 | 3.43 | 3.43 | 13.58% | 17,055,444 |
| Aug 15, 2025 | 3.05 | 3.08 | 2.98 | 3.02 | 3.02 | -1.63% | 4,777,558 |
| Aug 14, 2025 | 3.01 | 3.10 | 2.98 | 3.07 | 3.07 | -2.23% | 7,086,619 |
| Aug 13, 2025 | 3.17 | 3.20 | 3.03 | 3.14 | 3.14 | - | 7,550,385 |
| Aug 12, 2025 | 3.09 | 3.15 | 2.99 | 3.14 | 3.14 | 3.97% | 6,833,734 |
| Aug 11, 2025 | 3.14 | 3.45 | 3.02 | 3.02 | 3.02 | 0.67% | 15,426,124 |
| Aug 8, 2025 | 3.02 | 3.09 | 2.94 | 3.00 | 3.00 | 1.69% | 6,073,959 |
| Aug 7, 2025 | 3.00 | 3.10 | 2.89 | 2.95 | 2.95 | -1.01% | 5,617,722 |
| Aug 6, 2025 | 3.05 | 3.05 | 2.91 | 2.98 | 2.98 | -2.93% | 6,328,618 |