Get the Stockscreener App
5.30
2.84%
-0.16
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 October 16, 2025, is $5.30.
- 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 395.33% to $5.30 now.
- The 52-week high stock price for RZLV is $8.45, representing a 59.43% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for RZLV is $1.07, indicating a -79.81% 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 |
|---|---|---|---|---|---|
| Oct 16, 2025 | $5.75 | $5.22 | $0.53 | 7,670,926.0 | -2.69% |
| Oct 15, 2025 | $5.64 | $5.28 | $0.3599 | 27,864,428.0 | +0.18% |
| Oct 14, 2025 | $5.73 | $5.18 | $0.55 | 14,886,954.0 | -0.18% |
| Oct 13, 2025 | $5.47 | $5.12 | $0.35 | 14,397,263.0 | +6.43% |
| Oct 10, 2025 | $5.98 | $5.07 | $0.91 | 27,355,453.0 | -11.25% |
| Oct 09, 2025 | $6.20 | $5.78 | $0.42 | 19,730,016.0 | -7.37% |
| Oct 08, 2025 | $6.32 | $6.02 | $0.30 | 15,629,397.0 | -0.32% |
| Oct 07, 2025 | $6.96 | $6.12 | $0.84 | 23,689,118.0 | -4.50% |
| Oct 06, 2025 | $7.09 | $6.43 | $0.66 | 25,447,840.0 | -3.46% |
| Oct 03, 2025 | $7.58 | $6.73 | $0.85 | 54,744,449.0 | +8.21% |
| Oct 02, 2025 | $6.48 | $5.37 | $1.11 | 50,411,181.0 | +24.01% |
| Oct 01, 2025 | $6.23 | $4.94 | $1.29 | 93,413,416.0 | +1.61% |
| Sep 30, 2025 | $5.46 | $4.70 | $0.755 | 31,312,124.0 | -4.96% |
| Sep 29, 2025 | $6.31 | $5.01 | $1.30 | 37,459,697.0 | -11.93% |
| Sep 26, 2025 | $6.63 | $5.94 | $0.69 | 19,408,431.0 | -10.79% |
| Sep 25, 2025 | $6.79 | $6.33 | $0.46 | 12,239,028.0 | -2.20% |
| Sep 24, 2025 | $7.15 | $6.67 | $0.48 | 13,386,417.0 | -5.01% |
| Sep 23, 2025 | $7.44 | $6.55 | $0.89 | 20,182,044.0 | +12.54% |
| Sep 22, 2025 | $6.78 | $5.48 | $1.30 | 22,292,446.0 | -4.20% |
| Sep 19, 2025 | $7.03 | $6.60 | $0.4288 | 24,349,057.0 | -3.34% |
| Sep 18, 2025 | $7.05 | $6.56 | $0.4865 | 20,663,411.0 | -3.09% |
| Sep 17, 2025 | $7.42 | $6.67 | $0.75 | 30,904,031.0 | -3.27% |
| Sep 16, 2025 | $8.45 | $7.30 | $1.15 | 33,477,755.0 | -4.79% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $7.58 | $4.94 | $2.64 | 375,240,441.0 | +6.69% |
| 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% |
1.38%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):