Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
3.740
+0.140 (3.89%)
At close: Aug 29, 2025, 4:00 PM
3.720
-0.020 (-0.53%)
After-hours: Aug 29, 2025, 7:59 PM EDT
Rezolve AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.55 | 3.75 | 3.52 | 3.74 | 3.74 | 3.89% | 12,525,412 |
| 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 |
| Aug 5, 2025 | 3.17 | 3.25 | 3.04 | 3.07 | 3.07 | -0.65% | 8,047,165 |
| Aug 4, 2025 | 3.05 | 3.19 | 2.96 | 3.09 | 3.09 | 5.46% | 8,786,061 |
| Aug 1, 2025 | 2.85 | 2.96 | 2.76 | 2.93 | 2.93 | - | 6,486,943 |
| Jul 31, 2025 | 2.89 | 3.05 | 2.84 | 2.93 | 2.93 | 4.27% | 11,540,657 |
| Jul 30, 2025 | 2.77 | 2.92 | 2.75 | 2.81 | 2.81 | 2.18% | 4,511,624 |
| Jul 29, 2025 | 2.93 | 2.94 | 2.70 | 2.75 | 2.75 | -5.82% | 7,659,056 |
| Jul 28, 2025 | 3.09 | 3.14 | 2.88 | 2.92 | 2.92 | -1.02% | 9,155,762 |
| Jul 25, 2025 | 3.10 | 3.14 | 2.89 | 2.95 | 2.95 | -2.96% | 7,143,410 |
| Jul 24, 2025 | 3.35 | 3.39 | 3.02 | 3.04 | 3.04 | -10.32% | 11,962,104 |
| Jul 23, 2025 | 3.17 | 3.60 | 3.07 | 3.39 | 3.39 | 13.38% | 32,564,405 |
| Jul 22, 2025 | 2.84 | 3.02 | 2.69 | 2.99 | 2.99 | 10.74% | 10,323,697 |
| Jul 21, 2025 | 2.89 | 3.23 | 2.68 | 2.70 | 2.70 | -4.26% | 19,067,826 |
| Jul 18, 2025 | 2.87 | 2.93 | 2.77 | 2.82 | 2.82 | -1.74% | 8,041,791 |
| Jul 17, 2025 | 2.90 | 3.03 | 2.76 | 2.87 | 2.87 | 8.30% | 15,247,957 |
| Jul 16, 2025 | 2.43 | 2.66 | 2.41 | 2.65 | 2.65 | 9.05% | 7,325,812 |
| Jul 15, 2025 | 2.49 | 2.52 | 2.39 | 2.43 | 2.43 | -0.82% | 4,138,326 |
| Jul 14, 2025 | 2.52 | 2.56 | 2.42 | 2.45 | 2.45 | -3.54% | 4,516,874 |
| Jul 11, 2025 | 2.64 | 2.65 | 2.44 | 2.54 | 2.54 | -3.05% | 5,902,809 |
| Jul 10, 2025 | 2.56 | 2.75 | 2.54 | 2.62 | 2.62 | 5.22% | 6,553,619 |
| Jul 9, 2025 | 2.62 | 2.64 | 2.43 | 2.49 | 2.49 | -4.60% | 8,707,355 |
| Jul 8, 2025 | 2.66 | 2.75 | 2.58 | 2.61 | 2.61 | -1.51% | 6,846,729 |
| Jul 7, 2025 | 2.79 | 2.80 | 2.58 | 2.65 | 2.65 | -6.03% | 8,068,921 |
| Jul 3, 2025 | 2.80 | 2.90 | 2.78 | 2.82 | 2.82 | 1.81% | 4,667,605 |
| Jul 2, 2025 | 2.86 | 2.97 | 2.75 | 2.77 | 2.77 | -3.82% | 6,973,629 |
| Jul 1, 2025 | 2.96 | 3.01 | 2.82 | 2.88 | 2.88 | -6.34% | 9,502,067 |
| Jun 30, 2025 | 2.94 | 3.15 | 2.92 | 3.08 | 3.08 | 12.23% | 16,226,525 |
| Jun 27, 2025 | 3.08 | 3.33 | 2.64 | 2.74 | 2.74 | -7.12% | 36,062,296 |
| Jun 26, 2025 | 2.94 | 3.15 | 2.88 | 2.95 | 2.95 | 3.51% | 13,188,730 |
| Jun 25, 2025 | 3.05 | 3.11 | 2.68 | 2.85 | 2.85 | 2.52% | 24,708,867 |
| Jun 24, 2025 | 2.26 | 2.86 | 2.26 | 2.78 | 2.78 | 36.27% | 44,813,566 |
| Jun 23, 2025 | 2.06 | 2.17 | 1.95 | 2.04 | 2.04 | 6.25% | 17,081,247 |
| Jun 20, 2025 | 2.03 | 2.03 | 1.92 | 1.92 | 1.92 | -4.48% | 3,582,361 |