Rezolve AI PLC (RZLVW)
NASDAQ: RZLVW · Real-Time Price · USD · Warrants
0.9300
-0.0050 (-0.53%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 31,661 |
| May 22, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 0.54% | 6,271 |
| May 21, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | 4.49% | 6,892 |
| May 20, 2026 | 0.99 | 0.99 | 0.88 | 0.89 | 0.89 | -6.33% | 106,813 |
| May 19, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 27,267 |
| May 18, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.74% | 40,291 |
| May 15, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.32% | 51,645 |
| May 14, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.02% | 15,315 |
| May 13, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 33,986 |
| May 12, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -0.15% | 31,096 |
| May 11, 2026 | 0.95 | 0.99 | 0.90 | 0.99 | 0.99 | 3.85% | 61,763 |
| May 8, 2026 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | -1.07% | 24,177 |
| May 7, 2026 | 0.92 | 1.08 | 0.92 | 0.97 | 0.97 | -2.53% | 59,014 |
| May 6, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 2,686 |
| May 5, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -3.45% | 22,508 |
| May 4, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.40% | 10,551 |
| May 1, 2026 | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | 1.96% | 28,208 |
| Apr 30, 2026 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 10.86% | 28,732 |
| Apr 29, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -4.16% | 6,419 |
| Apr 28, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.05% | 6,088 |
| Apr 27, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.27% | 3,564 |
| Apr 24, 2026 | 1.13 | 1.13 | 0.95 | 0.98 | 0.98 | 3.44% | 5,404 |
| Apr 23, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -6.44% | 28,153 |
| Apr 22, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | 1.00% | 6,688 |
| Apr 21, 2026 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 22,988 |
| Apr 20, 2026 | 0.99 | 1.05 | 0.99 | 1.01 | 1.01 | -2.88% | 21,501 |
| Apr 17, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 1.95% | 19,623 |
| Apr 16, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -5.55% | 18,244 |
| Apr 15, 2026 | 1.20 | 1.20 | 1.01 | 1.08 | 1.08 | 7.57% | 45,519 |
| Apr 14, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | 1.93% | 10,666 |
| Apr 13, 2026 | 1.07 | 1.07 | 0.95 | 0.99 | 0.99 | 0.51% | 16,842 |
| Apr 10, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -7.11% | 2,759 |
| Apr 9, 2026 | 1.12 | 1.12 | 1.00 | 1.06 | 1.06 | -4.52% | 2,932 |
| Apr 8, 2026 | 1.19 | 1.19 | 1.02 | 1.11 | 1.11 | 2.31% | 5,353 |
| Apr 7, 2026 | 1.04 | 1.14 | 1.04 | 1.08 | 1.08 | -7.30% | 21,121 |
| Apr 6, 2026 | 1.10 | 1.25 | 1.02 | 1.17 | 1.17 | 10.43% | 39,176 |
| Apr 2, 2026 | 1.07 | 1.10 | 1.01 | 1.06 | 1.06 | -1.40% | 28,690 |
| Apr 1, 2026 | 0.97 | 1.10 | 0.90 | 1.07 | 1.07 | 24.06% | 139,326 |
| Mar 31, 2026 | 0.99 | 0.99 | 0.84 | 0.86 | 0.86 | -7.26% | 22,847 |
| Mar 30, 2026 | 0.93 | 1.00 | 0.88 | 0.93 | 0.93 | 12.05% | 49,492 |
| Mar 27, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | -3.49% | 1,847 |
| Mar 26, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.43% | 1,515 |
| Mar 25, 2026 | 0.95 | 0.95 | 0.83 | 0.87 | 0.87 | -9.11% | 2,522 |
| Mar 24, 2026 | 0.81 | 0.96 | 0.75 | 0.96 | 0.96 | 2.62% | 12,491 |
| Mar 23, 2026 | 0.93 | 0.94 | 0.81 | 0.94 | 0.94 | 12.71% | 17,250 |
| Mar 20, 2026 | 0.81 | 0.94 | 0.80 | 0.83 | 0.83 | -12.08% | 23,717 |
| Mar 19, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 2.79% | 987 |
| Mar 18, 2026 | 1.09 | 1.09 | 0.92 | 0.92 | 0.92 | 2.04% | 13,586 |
| Mar 17, 2026 | 1.04 | 1.04 | 0.89 | 0.90 | 0.90 | -2.17% | 6,610 |
| Mar 16, 2026 | 1.05 | 1.05 | 0.92 | 0.92 | 0.92 | 5.75% | 19,228 |