Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
4.030
-0.070 (-1.71%)
At close: Nov 4, 2025, 4:00 PM EST
4.050
+0.020 (0.50%)
Pre-market: Nov 5, 2025, 7:34 AM EST
Rezolve AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.87 | 4.07 | 3.81 | 4.03 | 4.03 | -1.71% | 11,705,796 |
| 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 |
| Oct 15, 2025 | 5.61 | 5.64 | 5.28 | 5.46 | 5.46 | 0.18% | 28,077,977 |
| 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 |