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 |