Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
1.970
+0.480 (32.21%)
At close: Apr 24, 2025, 4:00 PM
2.210
+0.240 (12.18%)
Pre-market: Apr 25, 2025, 6:14 AM EDT
Rezolve AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.47 | 1.99 | 1.47 | 1.97 | 1.97 | 32.21% | 11,270,289 |
| Apr 23, 2025 | 1.49 | 1.53 | 1.43 | 1.49 | 1.49 | 4.93% | 2,643,902 |
| Apr 22, 2025 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 5.19% | 1,981,303 |
| Apr 21, 2025 | 1.36 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 2,163,375 |
| Apr 17, 2025 | 1.34 | 1.47 | 1.31 | 1.40 | 1.40 | 5.26% | 2,406,931 |
| Apr 16, 2025 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | -4.32% | 2,368,077 |
| Apr 15, 2025 | 1.21 | 1.56 | 1.20 | 1.39 | 1.39 | 21.93% | 15,049,089 |
| Apr 14, 2025 | 1.19 | 1.22 | 1.11 | 1.14 | 1.14 | - | 2,124,689 |
| Apr 11, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 1,410,090 |
| Apr 10, 2025 | 1.19 | 1.19 | 1.09 | 1.13 | 1.13 | -7.38% | 2,359,652 |
| Apr 9, 2025 | 1.14 | 1.22 | 1.07 | 1.22 | 1.22 | 7.96% | 4,166,821 |
| Apr 8, 2025 | 1.33 | 1.36 | 1.11 | 1.13 | 1.13 | -11.72% | 3,018,962 |
| Apr 7, 2025 | 1.17 | 1.38 | 1.17 | 1.28 | 1.28 | -0.78% | 2,411,181 |
| Apr 4, 2025 | 1.38 | 1.41 | 1.28 | 1.29 | 1.29 | -11.03% | 2,506,571 |
| Apr 3, 2025 | 1.27 | 1.49 | 1.27 | 1.45 | 1.45 | 4.32% | 2,964,113 |
| Apr 2, 2025 | 1.28 | 1.45 | 1.28 | 1.39 | 1.39 | 6.92% | 2,494,257 |
| Apr 1, 2025 | 1.26 | 1.39 | 1.23 | 1.30 | 1.30 | 7.44% | 2,289,496 |
| Mar 31, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -7.63% | 2,684,883 |
| 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 |