Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
6.38
-0.28 (-4.20%)
At close: Sep 22, 2025, 4:00 PM EDT
6.32
-0.06 (-0.94%)
After-hours: Sep 22, 2025, 6:24 PM EDT
Rezolve AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 6.77 | 6.78 | 5.48 | 6.38 | - | -4.20% | 22,334,757 |
| 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 |
| 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 |