Get the Stockscreener App
2.0784
1.42%
-0.0316
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 May 06, 2025, is $2.0784.
- 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 94.24% to $2.0784 now.
- The 52-week high stock price for RZLV is $12.29, representing a 491.32% increase from the current share price, occurred on August 21, 2024.
- The 52-week low stock price for RZLV is $1.07, indicating a -48.52% 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $2.09 | $2.00 | $0.0899 | 1,184,836.0 | -1.42% |
| May 05, 2025 | $2.24 | $2.03 | $0.2092 | 4,665,150.0 | -6.64% |
| May 02, 2025 | $2.26 | $2.06 | $0.20 | 6,337,916.0 | +3.20% |
| May 01, 2025 | $2.42 | $2.19 | $0.23 | 4,356,726.0 | -5.19% |
| Apr 30, 2025 | $2.33 | $2.17 | $0.16 | 5,833,752.0 | -4.94% |
| Apr 29, 2025 | $2.57 | $2.13 | $0.435 | 10,581,435.0 | +4.29% |
| Apr 28, 2025 | $2.50 | $2.03 | $0.47 | 12,231,414.0 | +11.48% |
| Apr 25, 2025 | $2.32 | $1.99 | $0.3297 | 14,883,215.0 | +6.09% |
| Apr 24, 2025 | $1.99 | $1.47 | $0.52 | 11,330,354.0 | +32.21% |
| Apr 23, 2025 | $1.53 | $1.43 | $0.105 | 2,577,393.0 | +4.93% |
| Apr 22, 2025 | $1.45 | $1.36 | $0.09 | 1,948,135.0 | +5.19% |
| Apr 21, 2025 | $1.40 | $1.30 | $0.0969 | 2,145,880.0 | -3.57% |
| Apr 17, 2025 | $1.47 | $1.31 | $0.1595 | 2,346,289.0 | +5.26% |
| Apr 16, 2025 | $1.35 | $1.28 | $0.07 | 2,337,698.0 | -4.32% |
| Apr 15, 2025 | $1.56 | $1.20 | $0.3637 | 14,874,317.0 | +21.93% |
| Apr 14, 2025 | $1.22 | $1.11 | $0.11 | 2,090,325.0 | +0.00% |
| Apr 11, 2025 | $1.15 | $1.10 | $0.05 | 1,391,578.0 | +0.88% |
| Apr 10, 2025 | $1.19 | $1.09 | $0.10 | 2,318,198.0 | -7.38% |
| Apr 09, 2025 | $1.22 | $1.07 | $0.15 | 4,052,258.0 | +7.96% |
| Apr 08, 2025 | $1.31 | $1.11 | $0.20 | 1,916,921.0 | -11.72% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $2.42 | $2.00 | $0.42 | 16,544,628.0 | -9.96% |
| 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% |
0.24%
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):