NASDAQ : RZLV
Rezolve AI PLC — Price history
Technology · Software - Infrastructure · United Kingdom
Last price 1.48 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 616.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rezolve AI PLC (RZLV) closed at 1.475 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.5 | 1.53 | 1.465 | 1.475 | 3,206,706 | +1.03% |
| 2026-10-30 | 1.43 | 1.48 | 1.4 | 1.46 | 4,762,308 | -1.35% |
| 2026-10-29 | 1.5 | 1.51 | 1.46 | 1.48 | 4,728,158 | -3.27% |
| 2026-10-28 | 1.54 | 1.56 | 1.5 | 1.53 | 5,048,894 | +0.66% |
| 2026-10-27 | 1.49 | 1.59 | 1.48 | 1.52 | 6,427,925 | +3.40% |
| 2026-10-26 | 1.46 | 1.51 | 1.4 | 1.47 | 7,191,316 | +0.00% |
| 2026-10-23 | 1.475 | 1.5 | 1.45 | 1.47 | 6,768,983 | -0.68% |
| 2026-10-22 | 1.56 | 1.6 | 1.46 | 1.48 | 9,491,858 | -8.07% |
| 2026-10-21 | 1.61 | 1.66 | 1.57 | 1.61 | 8,231,940 | +2.55% |
| 2026-10-20 | 1.67 | 1.69 | 1.57 | 1.57 | 10,053,304 | -6.55% |
| 2026-10-19 | 1.8 | 1.8 | 1.66 | 1.68 | 6,352,502 | -4.00% |
| 2026-10-16 | 1.84 | 1.86 | 1.74 | 1.75 | 5,955,379 | -5.91% |
| 2026-10-15 | 1.68 | 1.86 | 1.66 | 1.86 | 11,009,383 | +8.77% |
| 2026-10-14 | 1.77 | 1.83 | 1.71 | 1.71 | 7,687,403 | -6.56% |
| 2026-10-13 | 1.71 | 1.85 | 1.7 | 1.83 | 7,528,924 | +4.57% |
| 2026-10-12 | 1.89 | 1.9 | 1.73 | 1.75 | 19,524,180 | -8.38% |
| 2026-10-09 | 1.94 | 1.94 | 1.88 | 1.91 | 7,051,427 | +0.53% |
| 2026-10-08 | 2.06 | 2.06 | 1.86 | 1.9 | 24,880,216 | -8.65% |
| 2026-10-07 | 2.1 | 2.13 | 2.07 | 2.08 | 11,648,014 | -3.26% |
| 2026-10-06 | 2.35 | 2.35 | 2.13 | 2.15 | 19,864,157 | -3.59% |
| 2026-10-05 | 2.23 | 2.27 | 2.165 | 2.23 | 16,698,297 | +8.25% |
| 2026-10-02 | 2.17 | 2.18 | 2.05 | 2.06 | 10,209,495 | -3.29% |
| 2026-10-01 | 2.18 | 2.2 | 2.13 | 2.13 | 6,309,917 | -1.84% |
| 2026-09-30 | 2.14 | 2.22 | 2.12 | 2.17 | 9,857,713 | +2.36% |
| 2026-09-29 | 2.15 | 2.155 | 2.11 | 2.12 | 7,998,231 | +0.00% |
| 2026-09-28 | 2.155 | 2.18 | 2.12 | 2.12 | 8,737,128 | -2.75% |
| 2026-09-25 | 2.23 | 2.245 | 2.17 | 2.18 | 10,560,333 | -2.24% |
| 2026-09-24 | 2.28 | 2.28 | 2.21 | 2.23 | 7,957,197 | -2.19% |
| 2026-09-23 | 2.385 | 2.39 | 2.27 | 2.28 | 10,337,119 | -2.56% |
| 2026-09-22 | 2.3 | 2.35 | 2.28 | 2.34 | 8,122,858 | +1.74% |
| 2026-09-21 | 2.3 | 2.33 | 2.28 | 2.3 | 10,576,441 | +1.32% |
| 2026-09-18 | 2.27 | 2.3 | 2.25 | 2.27 | 8,624,237 | +0.00% |
| 2026-09-17 | 2.25 | 2.29 | 2.25 | 2.27 | 6,364,743 | +2.25% |
| 2026-09-16 | 2.29 | 2.3 | 2.21 | 2.22 | 8,589,765 | -2.63% |
| 2026-09-15 | 2.29 | 2.29 | 2.23 | 2.28 | 7,765,778 | -0.44% |
| 2026-09-14 | 2.25 | 2.3 | 2.22 | 2.29 | 8,434,030 | +0.00% |
| 2026-09-11 | 2.31 | 2.34 | 2.29 | 2.29 | 8,967,833 | -0.43% |
| 2026-09-10 | 2.26 | 2.37 | 2.25 | 2.3 | 12,009,198 | +0.00% |
| 2026-09-09 | 2.3 | 2.32 | 2.26 | 2.3 | 9,466,703 | -0.43% |
| 2026-09-08 | 2.26 | 2.37 | 2.24 | 2.31 | 20,663,950 | +4.52% |
| 2026-09-04 | 2.2 | 2.24 | 2.19 | 2.21 | 17,265,000 | +0.45% |
| 2026-09-03 | 2.34 | 2.34 | 2.15 | 2.2 | 36,084,891 | -5.58% |
| 2026-09-02 | 2.38 | 2.4 | 2.32 | 2.33 | 14,922,920 | -2.51% |
| 2026-09-01 | 2.52 | 2.567 | 2.3 | 2.39 | 65,443,213 | -17.30% |
| 2026-08-31 | 3.03 | 3.03 | 2.8 | 2.89 | 33,811,825 | -2.69% |
| 2026-08-28 | 3.025 | 3.05 | 2.93 | 2.97 | 21,157,066 | +1.02% |
| 2026-08-27 | 2.95 | 2.99 | 2.85 | 2.94 | 21,735,441 | +1.03% |
| 2026-08-26 | 2.88 | 3.04 | 2.83 | 2.91 | 31,496,007 | -1.69% |
| 2026-08-25 | 2.76 | 3.09 | 2.615 | 2.96 | 98,379,245 | +21.81% |
| 2026-08-24 | 2.45 | 2.47 | 2.41 | 2.43 | 7,064,752 | -1.22% |
| 2026-08-21 | 2.5 | 2.53 | 2.45 | 2.46 | 7,705,668 | -0.40% |
| 2026-08-20 | 2.5 | 2.54 | 2.43 | 2.47 | 5,944,910 | -1.20% |
| 2026-08-19 | 2.465 | 2.52 | 2.41 | 2.5 | 5,333,255 | +2.04% |
| 2026-08-18 | 2.51 | 2.57 | 2.44 | 2.45 | 12,649,482 | -6.13% |
| 2026-08-17 | 2.64 | 2.665 | 2.58 | 2.61 | 7,272,372 | -2.25% |
| 2026-08-14 | 2.64 | 2.705 | 2.62 | 2.67 | 8,001,547 | +0.75% |
| 2026-08-13 | 2.68 | 2.71 | 2.6 | 2.65 | 13,435,618 | -1.12% |
| 2026-08-12 | 2.81 | 2.84 | 2.68 | 2.68 | 5,896,144 | -3.60% |
| 2026-08-11 | 2.75 | 2.83 | 2.7 | 2.78 | 11,516,618 | +1.09% |
| 2026-08-10 | 2.71 | 2.81 | 2.71 | 2.75 | 7,398,604 | +0.73% |
| 2026-08-07 | 2.68 | 2.75 | 2.61 | 2.73 | 8,089,556 | +3.41% |
| 2026-08-06 | 2.65 | 2.71 | 2.58 | 2.64 | 7,019,704 | -2.58% |
| 2026-08-05 | 2.605 | 2.77 | 2.53 | 2.71 | 16,379,180 | +2.65% |
| 2026-08-04 | 2.59 | 2.71 | 2.59 | 2.64 | 8,902,065 | +2.72% |
| 2026-08-03 | 2.44 | 2.59 | 2.43 | 2.57 | 6,344,087 | +5.76% |
| 2026-07-31 | 2.415 | 2.46 | 2.32 | 2.43 | 7,403,166 | +2.10% |
| 2026-07-30 | 2.3 | 2.38 | 2.28 | 2.38 | 7,351,029 | +6.25% |
| 2026-07-29 | 2.29 | 2.34 | 2.24 | 2.24 | 6,409,738 | -3.03% |
| 2026-07-28 | 2.26 | 2.32 | 2.2 | 2.31 | 9,313,025 | +0.43% |
| 2026-07-27 | 2.34 | 2.39 | 2.25 | 2.3 | 10,049,352 | +2.68% |
| 2026-07-24 | 2.31 | 2.32 | 2.24 | 2.24 | 7,647,581 | -2.61% |
| 2026-07-23 | 2.28 | 2.34 | 2.26 | 2.3 | 6,523,369 | -0.43% |
| 2026-07-22 | 2.38 | 2.42 | 2.31 | 2.31 | 8,034,022 | -3.35% |
| 2026-07-21 | 2.32 | 2.43 | 2.32 | 2.39 | 7,717,823 | +4.37% |
| 2026-07-20 | 2.37 | 2.37 | 2.26 | 2.29 | 6,765,634 | -0.87% |
| 2026-07-17 | 2.3 | 2.38 | 2.25 | 2.31 | 9,843,381 | -2.53% |
| 2026-07-16 | 2.4 | 2.4 | 2.31 | 2.37 | 10,410,585 | -1.66% |
| 2026-07-15 | 2.52 | 2.54 | 2.38 | 2.41 | 12,433,071 | -3.98% |
| 2026-07-14 | 2.5 | 2.535 | 2.39 | 2.51 | 19,388,091 | +0.80% |
| 2026-07-13 | 2.56 | 2.58 | 2.48 | 2.49 | 8,641,779 | -4.23% |
| 2026-07-10 | 2.675 | 2.675 | 2.55 | 2.6 | 6,365,736 | -0.76% |
| 2026-07-09 | 2.6 | 2.64 | 2.54 | 2.62 | 8,952,509 | -0.76% |
| 2026-07-08 | 2.71 | 2.71 | 2.57 | 2.64 | 10,437,270 | -4.69% |
| 2026-07-07 | 2.75 | 2.88 | 2.693 | 2.77 | 10,222,518 | +0.00% |
| 2026-07-06 | 2.82 | 2.94 | 2.66 | 2.77 | 11,704,820 | -2.46% |
| 2026-07-02 | 3.065 | 3.09 | 2.75 | 2.84 | 20,365,882 | -7.79% |
| 2026-07-01 | 3.1 | 3.3 | 3.02 | 3.08 | 29,466,720 | -2.22% |
| 2026-06-30 | 2.655 | 3.35 | 2.63 | 3.15 | 52,027,751 | +21.15% |
| 2026-06-29 | 2.58 | 2.69 | 2.51 | 2.6 | 13,569,656 | +7.88% |
| 2026-06-26 | 2.49 | 2.54 | 2.375 | 2.41 | 37,376,584 | -4.37% |
| 2026-06-25 | 2.62 | 2.66 | 2.51 | 2.52 | 9,721,756 | -3.82% |
| 2026-06-24 | 2.57 | 2.68 | 2.55 | 2.62 | 10,180,062 | +1.55% |
| 2026-06-23 | 2.57 | 2.71 | 2.555 | 2.58 | 8,744,426 | -3.37% |
| 2026-06-22 | 2.66 | 2.74 | 2.62 | 2.67 | 11,644,295 | -1.84% |
| 2026-06-18 | 2.7 | 2.725 | 2.58 | 2.72 | 11,478,644 | +3.03% |
| 2026-06-17 | 2.61 | 2.685 | 2.59 | 2.64 | 10,680,080 | +0.76% |
| 2026-06-16 | 2.7 | 2.8 | 2.58 | 2.62 | 10,091,916 | -5.76% |
| 2026-06-15 | 2.75 | 2.82 | 2.68 | 2.78 | 15,567,650 | +3.73% |
| 2026-06-12 | 2.75 | 2.99 | 2.655 | 2.68 | 41,932,247 | +5.93% |
| 2026-06-11 | 2.395 | 2.56 | 2.385 | 2.53 | 8,477,128 | +5.86% |
| 2026-06-10 | 2.33 | 2.5 | 2.32 | 2.39 | 10,341,789 | +2.58% |
| 2026-06-09 | 2.34 | 2.41 | 2.23 | 2.33 | 11,306,779 | -0.43% |
| 2026-06-08 | 2.38 | 2.42 | 2.27 | 2.34 | 11,037,929 | +1.74% |
| 2026-06-05 | 2.47 | 2.47 | 2.26 | 2.3 | 23,641,551 | -8.37% |
| 2026-06-04 | 2.59 | 2.6 | 2.47 | 2.51 | 13,990,572 | -2.14% |
| 2026-06-03 | 2.76 | 2.77 | 2.56 | 2.565 | 17,663,461 | -10.00% |
| 2026-06-02 | 2.85 | 2.97 | 2.785 | 2.85 | 15,042,516 | -2.40% |
| 2026-06-01 | 2.82 | 3.095 | 2.78 | 2.92 | 19,737,808 | -2.01% |
| 2026-05-29 | 2.8 | 3.1 | 2.755 | 2.98 | 28,331,052 | +7.19% |
| 2026-05-28 | 2.55 | 2.83 | 2.53 | 2.78 | 17,919,325 | +9.02% |
| 2026-05-27 | 2.55 | 2.57 | 2.49 | 2.55 | 12,376,456 | -1.92% |
| 2026-05-26 | 2.585 | 2.62 | 2.51 | 2.6 | 13,188,591 | -1.14% |
| 2026-05-22 | 2.6 | 2.69 | 2.58 | 2.63 | 9,095,489 | +0.38% |
| 2026-05-21 | 2.45 | 2.62 | 2.43 | 2.62 | 9,958,188 | +5.65% |
| 2026-05-20 | 2.42 | 2.495 | 2.39 | 2.48 | 9,372,662 | +2.06% |
| 2026-05-19 | 2.49 | 2.51 | 2.42 | 2.43 | 11,116,131 | -2.41% |
| 2026-05-18 | 2.525 | 2.53 | 2.43 | 2.49 | 12,668,006 | -2.35% |
| 2026-05-15 | 2.53 | 2.605 | 2.48 | 2.55 | 14,022,215 | -2.67% |
| 2026-05-14 | 2.6 | 2.63 | 2.52 | 2.62 | 14,883,407 | +0.00% |
| 2026-05-13 | 2.8 | 2.82 | 2.61 | 2.62 | 14,061,538 | -6.76% |