Rezolve AI PLC (RZLV)
NASDAQ: RZLV · Real-Time Price · USD
2.790
-0.140 (-4.78%)
At close: Dec 5, 2025, 4:00 PM EST
2.870
+0.080 (2.87%)
After-hours: Dec 5, 2025, 7:59 PM EST
Rezolve AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.92 | 2.93 | 2.73 | 2.79 | 2.79 | -4.78% | 12,732,459 |
| Dec 4, 2025 | 2.63 | 2.95 | 2.60 | 2.93 | 2.93 | 12.26% | 18,161,949 |
| Dec 3, 2025 | 2.52 | 2.63 | 2.43 | 2.61 | 2.61 | 2.76% | 14,536,837 |
| Dec 2, 2025 | 2.83 | 2.83 | 2.53 | 2.54 | 2.54 | -6.96% | 16,105,447 |
| Dec 1, 2025 | 2.94 | 2.97 | 2.72 | 2.73 | 2.73 | -10.49% | 14,456,000 |
| Nov 28, 2025 | 3.02 | 3.12 | 3.00 | 3.05 | 3.05 | 2.35% | 5,212,124 |
| Nov 26, 2025 | 3.05 | 3.06 | 2.93 | 2.98 | 2.98 | -1.00% | 11,757,971 |
| Nov 25, 2025 | 3.13 | 3.16 | 2.96 | 3.01 | 3.01 | -5.94% | 16,261,800 |
| Nov 24, 2025 | 3.05 | 3.26 | 3.03 | 3.20 | 3.20 | 6.67% | 15,141,532 |
| Nov 21, 2025 | 3.00 | 3.18 | 2.84 | 3.00 | 3.00 | 0.33% | 14,344,684 |
| Nov 20, 2025 | 3.24 | 3.73 | 2.98 | 2.99 | 2.99 | -0.66% | 31,202,407 |
| Nov 19, 2025 | 2.90 | 3.17 | 2.87 | 3.01 | 3.01 | 4.51% | 13,168,607 |
| Nov 18, 2025 | 2.70 | 2.98 | 2.69 | 2.88 | 2.88 | 4.73% | 10,780,623 |
| Nov 17, 2025 | 2.92 | 2.95 | 2.67 | 2.75 | 2.75 | -6.78% | 13,165,397 |
| Nov 14, 2025 | 2.72 | 3.07 | 2.72 | 2.95 | 2.95 | -0.67% | 13,583,439 |
| Nov 13, 2025 | 3.18 | 3.24 | 2.95 | 2.97 | 2.97 | -8.33% | 15,064,009 |
| Nov 12, 2025 | 3.41 | 3.49 | 3.21 | 3.24 | 3.24 | -5.26% | 17,117,396 |
| Nov 11, 2025 | 3.65 | 3.71 | 3.40 | 3.42 | 3.42 | -9.52% | 14,491,296 |
| Nov 10, 2025 | 4.00 | 4.05 | 3.69 | 3.78 | 3.78 | -1.31% | 15,169,545 |
| Nov 7, 2025 | 3.64 | 3.93 | 3.57 | 3.83 | 3.83 | -0.52% | 9,917,716 |
| Nov 6, 2025 | 4.20 | 4.24 | 3.84 | 3.85 | 3.85 | -7.00% | 9,443,020 |
| Nov 5, 2025 | 4.13 | 4.20 | 4.00 | 4.14 | 4.14 | 2.73% | 7,420,958 |
| Nov 4, 2025 | 3.87 | 4.07 | 3.81 | 4.03 | 4.03 | -1.71% | 11,864,595 |
| Nov 3, 2025 | 4.35 | 4.38 | 4.07 | 4.10 | 4.10 | -4.43% | 8,344,968 |
| Oct 31, 2025 | 4.18 | 4.33 | 4.06 | 4.29 | 4.29 | 4.89% | 8,457,506 |
| Oct 30, 2025 | 4.14 | 4.35 | 4.06 | 4.09 | 4.09 | -5.54% | 12,572,967 |
| Oct 29, 2025 | 4.46 | 4.56 | 4.31 | 4.33 | 4.33 | -2.70% | 9,080,492 |
| Oct 28, 2025 | 4.81 | 4.89 | 4.43 | 4.45 | 4.45 | -8.06% | 10,434,715 |
| Oct 27, 2025 | 4.90 | 5.00 | 4.75 | 4.84 | 4.84 | 2.54% | 9,180,569 |
| Oct 24, 2025 | 4.58 | 4.85 | 4.52 | 4.72 | 4.72 | 6.31% | 10,261,589 |
| Oct 23, 2025 | 4.33 | 4.50 | 4.33 | 4.44 | 4.44 | 2.78% | 10,673,852 |
| Oct 22, 2025 | 4.36 | 4.46 | 4.06 | 4.32 | 4.32 | -7.30% | 19,963,493 |
| Oct 21, 2025 | 4.84 | 4.91 | 4.64 | 4.66 | 4.66 | -5.09% | 11,651,805 |
| Oct 20, 2025 | 5.01 | 5.14 | 4.83 | 4.91 | 4.91 | 0.82% | 12,505,243 |
| Oct 17, 2025 | 4.82 | 5.03 | 4.79 | 4.87 | 4.87 | -3.37% | 14,872,462 |
| Oct 16, 2025 | 5.46 | 5.75 | 4.96 | 5.04 | 5.04 | -7.69% | 29,918,047 |
| Oct 15, 2025 | 5.61 | 5.64 | 5.28 | 5.46 | 5.46 | 0.18% | 28,077,977 |
| Oct 14, 2025 | 5.24 | 5.73 | 5.18 | 5.45 | 5.45 | -0.18% | 15,112,170 |
| Oct 13, 2025 | 5.38 | 5.47 | 5.12 | 5.46 | 5.46 | 6.43% | 14,739,562 |
| Oct 10, 2025 | 5.72 | 5.98 | 5.07 | 5.13 | 5.13 | -11.25% | 29,558,066 |
| Oct 9, 2025 | 6.19 | 6.20 | 5.78 | 5.78 | 5.78 | -7.37% | 20,852,168 |
| Oct 8, 2025 | 6.19 | 6.32 | 6.02 | 6.24 | 6.24 | -0.32% | 15,883,713 |
| Oct 7, 2025 | 6.80 | 6.96 | 6.12 | 6.26 | 6.26 | -4.50% | 23,964,281 |
| Oct 6, 2025 | 7.04 | 7.09 | 6.43 | 6.56 | 6.56 | -3.46% | 25,827,998 |
| Oct 3, 2025 | 6.79 | 7.58 | 6.73 | 6.79 | 6.79 | 8.21% | 55,232,184 |
| Oct 2, 2025 | 5.40 | 6.48 | 5.37 | 6.28 | 6.28 | 24.01% | 50,964,095 |
| Oct 1, 2025 | 6.05 | 6.23 | 4.94 | 5.06 | 5.06 | 1.61% | 94,271,237 |
| Sep 30, 2025 | 5.42 | 5.46 | 4.70 | 4.98 | 4.98 | -4.96% | 32,030,514 |
| Sep 29, 2025 | 6.30 | 6.31 | 5.01 | 5.24 | 5.24 | -11.93% | 37,939,621 |
| Sep 26, 2025 | 6.63 | 6.63 | 5.94 | 5.95 | 5.95 | -10.79% | 19,882,128 |
| Sep 25, 2025 | 6.50 | 6.79 | 6.33 | 6.67 | 6.67 | -2.20% | 12,340,955 |
| Sep 24, 2025 | 7.11 | 7.15 | 6.67 | 6.82 | 6.82 | -5.01% | 14,416,944 |
| Sep 23, 2025 | 6.55 | 7.44 | 6.55 | 7.18 | 7.18 | 12.54% | 20,365,732 |
| Sep 22, 2025 | 6.77 | 6.78 | 5.48 | 6.38 | 6.38 | -4.20% | 22,500,926 |
| 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% | 21,230,203 |
| 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 |