Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
3.000
+0.050 (1.69%)
Aug 8, 2025, 4:00 PM - Market closed

Rezolve AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253.023.092.943.003.001.69%6,013,998
Aug 7, 20253.003.102.892.952.95-1.01%5,617,722
Aug 6, 20253.053.052.912.982.98-2.93%6,328,618
Aug 5, 20253.173.253.043.073.07-0.65%8,047,165
Aug 4, 20253.053.192.963.093.095.46%8,786,061
Aug 1, 20252.852.962.762.932.93-6,486,943
Jul 31, 20252.893.052.842.932.934.27%11,540,657
Jul 30, 20252.772.922.752.812.812.18%4,511,624
Jul 29, 20252.932.942.702.752.75-5.82%7,659,056
Jul 28, 20253.093.142.882.922.92-1.02%9,155,762
Jul 25, 20253.103.142.892.952.95-2.96%7,143,410
Jul 24, 20253.353.393.023.043.04-10.32%11,962,104
Jul 23, 20253.173.603.073.393.3913.38%32,564,405
Jul 22, 20252.843.022.692.992.9910.74%10,323,697
Jul 21, 20252.893.232.682.702.70-4.26%19,067,826
Jul 18, 20252.872.932.772.822.82-1.74%8,041,791
Jul 17, 20252.903.032.762.872.878.30%15,247,957
Jul 16, 20252.432.662.412.652.659.05%7,325,812
Jul 15, 20252.492.522.392.432.43-0.82%4,138,326
Jul 14, 20252.522.562.422.452.45-3.54%4,516,874
Jul 11, 20252.642.652.442.542.54-3.05%5,902,809
Jul 10, 20252.562.752.542.622.625.22%6,553,619
Jul 9, 20252.622.642.432.492.49-4.60%8,707,355
Jul 8, 20252.662.752.582.612.61-1.51%6,846,729
Jul 7, 20252.792.802.582.652.65-6.03%8,068,921
Jul 3, 20252.802.902.782.822.821.81%4,667,605
Jul 2, 20252.862.972.752.772.77-3.82%6,973,629
Jul 1, 20252.963.012.822.882.88-6.34%9,502,067
Jun 30, 20252.943.152.923.083.0812.23%16,226,525
Jun 27, 20253.083.332.642.742.74-7.12%36,062,296
Jun 26, 20252.943.152.882.952.953.51%13,188,730
Jun 25, 20253.053.112.682.852.852.52%24,708,867
Jun 24, 20252.262.862.262.782.7836.27%44,813,566
Jun 23, 20252.062.171.952.042.046.25%17,081,247
Jun 20, 20252.032.031.921.921.92-4.48%3,582,361
Jun 18, 20251.982.061.962.012.011.52%2,428,490
Jun 17, 20252.022.051.971.981.98-1.98%2,897,073
Jun 16, 20252.112.112.002.022.02-0.49%4,454,329
Jun 13, 20252.052.132.012.032.03-5.14%4,084,952
Jun 12, 20251.972.381.932.142.1410.31%10,981,345
Jun 11, 20252.062.071.921.941.94-5.37%4,203,538
Jun 10, 20252.112.122.022.052.05-0.49%2,677,353
Jun 9, 20252.072.152.032.062.060.98%2,014,148
Jun 6, 20252.002.082.002.042.041.49%2,321,202
Jun 5, 20252.022.072.002.012.01-1.95%2,601,328
Jun 4, 20251.962.091.952.052.055.13%2,881,689
Jun 3, 20251.912.001.911.951.952.63%1,699,103
Jun 2, 20251.971.991.901.901.90-5.00%3,394,413
May 30, 20252.072.081.952.002.00-4.76%3,477,645
May 29, 20252.102.212.082.102.101.45%2,645,099