Get the Stockscreener App
2.95
0.67%
-0.02
Rezolve Ai Plc Stock (RZLV) Price History
The historical daily chart and data for Rezolve Ai Plc stock (RZLV), show that the latest closing stock price as of November 14, 2025, is $2.95.
- Rezolve Ai Plc all-time high stock price is $12.29, occurred on August 21, 2024.
- The lowest Rezolve Ai Plc stock price recorded was $1.07 on April 09, 2025. Since then, Rezolve Ai Plc's stock price has risen over 175.70% to $2.95 now.
- The 52-week high stock price for RZLV is $8.45, representing a 186.44% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for RZLV is $1.07, indicating a -63.73% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about RZLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 14, 2025 | $3.07 | $2.71 | $0.355 | 13,481,436.0 | -0.67% |
| Nov 13, 2025 | $3.23 | $2.94 | $0.2905 | 14,709,198.0 | -8.33% |
| Nov 12, 2025 | $3.49 | $3.21 | $0.285 | 14,143,429.0 | -5.26% |
| Nov 11, 2025 | $3.71 | $3.40 | $0.314 | 14,195,292.0 | -9.52% |
| Nov 10, 2025 | $4.05 | $3.69 | $0.36 | 14,876,140.0 | -1.31% |
| Nov 07, 2025 | $3.93 | $3.57 | $0.36 | 9,801,226.0 | -0.52% |
| Nov 06, 2025 | $4.24 | $3.84 | $0.397 | 9,174,042.0 | -7.00% |
| Nov 05, 2025 | $4.20 | $4.00 | $0.1999 | 7,336,271.0 | +2.73% |
| Nov 04, 2025 | $4.07 | $3.81 | $0.26 | 11,712,315.0 | -1.71% |
| Nov 03, 2025 | $4.38 | $4.07 | $0.315 | 8,060,184.0 | -4.43% |
| Oct 31, 2025 | $4.33 | $4.06 | $0.27 | 8,373,478.0 | +4.89% |
| Oct 30, 2025 | $4.35 | $4.06 | $0.29 | 12,377,854.0 | -5.54% |
| Oct 29, 2025 | $4.56 | $4.31 | $0.25 | 8,819,925.0 | -2.70% |
| Oct 28, 2025 | $4.89 | $4.43 | $0.46 | 10,257,102.0 | -8.06% |
| Oct 27, 2025 | $5.00 | $4.75 | $0.25 | 9,101,423.0 | +2.54% |
| Oct 24, 2025 | $4.84 | $4.52 | $0.325 | 10,054,379.0 | +6.31% |
| Oct 23, 2025 | $4.50 | $4.33 | $0.17 | 10,386,248.0 | +2.78% |
| Oct 22, 2025 | $4.46 | $4.06 | $0.40 | 19,772,803.0 | -7.30% |
| Oct 21, 2025 | $4.91 | $4.64 | $0.265 | 11,335,195.0 | -5.09% |
| Oct 20, 2025 | $5.14 | $4.83 | $0.31 | 12,335,125.0 | +0.82% |
| Oct 17, 2025 | $5.03 | $4.79 | $0.24 | 14,655,739.0 | -3.37% |
| Oct 16, 2025 | $5.75 | $4.96 | $0.79 | 29,523,554.0 | -7.69% |
Rezolve Ai Plc Stock (RZLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rezolve Ai Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RZLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rezolve Ai Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rezolve Ai Plc Stock (RZLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $4.38 | $2.71 | $1.67 | 130,970,969.0 | -31.24% |
| Oct, 2025 | $7.58 | $4.06 | $3.52 | 524,562,340.0 | -13.86% |
| Sep, 2025 | $8.45 | $3.57 | $4.88 | 504,037,687.0 | +33.16% |
| Aug, 2025 | $3.75 | $2.76 | $0.99 | 205,008,807.0 | +27.65% |
| Jul, 2025 | $3.40 | $2.39 | $1.01 | 180,571,584.0 | -4.72% |
| Jun, 2025 | $3.33 | $1.90 | $1.43 | 199,600,722.0 | +53.75% |
| May, 2025 | $2.50 | $1.92 | $0.58 | 87,833,583.0 | -13.42% |
| Apr, 2025 | $2.57 | $1.07 | $1.50 | 105,261,739.0 | +90.91% |
| Mar, 2025 | $1.94 | $1.19 | $0.75 | 58,849,782.0 | -33.88% |
| Feb, 2025 | $3.50 | $1.81 | $1.69 | 110,532,452.0 | -26.80% |
| Jan, 2025 | $4.53 | $2.23 | $2.30 | 178,486,935.0 | -34.55% |
Rezolve Ai Plc Stock (RZLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.45 | $1.80 | $3.65 | 388,727,209.0 | +122.64% |
| Nov, 2024 | $4.90 | $1.57 | $3.33 | 19,978,367.0 | -56.73% |
| Oct, 2024 | $9.45 | $4.76 | $4.69 | 9,521,789.0 | -26.97% |
| Sep, 2024 | $10.76 | $4.75 | $6.01 | 13,367,906.0 | -23.58% |
| Aug, 2024 | $12.29 | $7.01 | $5.28 | 890,780.0 | +0.00% |
0.42%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):