Dark

RZLV
Rezolve AI PLC
stock NASDAQ

At Close

Feb 20, 2026 3:59:55 PM EST

2.15USD-3.371%(-0.07)16,335,353

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 20, 2026 9:28:30 AM EST

2.17USD-2.485%(-0.06)200,673

After-hours

Feb 20, 2026 4:58:30 PM EST

2.16USD+0.456%(+0.01)37,589

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	2.1700	2.225000	2.0900	2.1500	-3.587%	16,472,528	0.000%
2026-02-19	2.2100	2.240000	2.1100	2.2300	-2.193%	21,207,396	-3.587%
2026-02-18	2.2050	2.330000	2.1600	2.2800	+2.242%	17,688,686	-5.702%
2026-02-17	2.3000	2.300000	2.1500	2.2300	-1.762%	17,433,363	-3.587%
2026-02-13	2.3500	2.430000	2.2600	2.2700	+1.339%	20,125,360	-5.286%
2026-02-12	2.4200	2.450000	2.2350	2.2400	-6.667%	28,215,024	-4.018%
2026-02-11	2.6700	2.680000	2.3900	2.4000	-7.336%	17,587,762	-10.417%
2026-02-10	2.9200	2.920000	2.5600	2.5900	-4.074%	22,733,045	-16.988%
2026-02-09	2.6600	2.780000	2.5800	2.7000	-1.099%	14,722,619	-20.370%
2026-02-06	2.3450	2.750000	2.3300	2.7300	+21.333%	26,849,468	-21.245%
2026-02-05	2.3100	2.430000	2.2100	2.2500	-4.661%	23,285,884	-4.444%
2026-02-04	2.5900	2.595000	2.3100	2.3600	-9.231%	27,097,643	-8.898%
2026-02-03	2.7600	2.775000	2.5100	2.6000	-2.985%	26,521,793	-17.308%
2026-02-02	2.5550	2.755000	2.5000	2.6800	+3.876%	22,237,809	-19.776%
2026-01-30	2.7900	2.890000	2.5700	2.5800	-9.474%	29,104,149	-16.667%
2026-01-29	3.0300	3.040000	2.7900	2.8500	-8.065%	23,509,972	-24.561%
2026-01-28	3.0700	3.129900	2.9300	3.1000	+1.974%	20,595,232	-30.645%
2026-01-27	2.8750	3.190000	2.7500	3.0400	+7.042%	31,686,791	-29.276%
2026-01-26	3.1300	3.145000	2.8140	2.8400	-9.554%	36,775,950	-24.296%
2026-01-23	3.4000	3.415000	3.1100	3.1400	-8.986%	44,270,912	-31.529%
2026-01-22	3.6900	3.830000	3.4300	3.4500	-4.167%	32,113,064	-37.681%
2026-01-21	3.8300	3.840000	3.3500	3.6000	+1.408%	58,032,623	-40.278%
2026-01-20	4.2710	4.880000	3.5500	3.5500	-22.993%	87,278,082	-39.437%
2026-01-16	4.7700	4.970000	4.4800	4.6100	-0.432%	28,576,674	-53.362%
2026-01-15	4.1000	4.810000	4.0800	4.6300	+14.039%	45,783,551	-53.564%
2026-01-14	3.5900	4.080000	3.4500	4.0600	+11.538%	31,331,391	-47.044%
2026-01-13	4.2050	4.216300	3.6000	3.6400	-9.227%	47,118,716	-40.934%
2026-01-12	3.8000	4.130000	3.6600	4.0100	+8.967%	32,440,511	-46.384%
2026-01-09	3.9000	3.990000	3.5700	3.6800	-0.809%	24,069,293	-41.576%
2026-01-08	3.2700	3.820000	3.2000	3.7100	+14.154%	29,162,381	-42.049%
2026-01-07	3.0700	3.485000	3.0600	3.2500	+7.261%	25,145,157	-33.846%
2026-01-06	3.2300	3.260000	2.9200	3.0300	-5.016%	19,500,885	-29.043%
2026-01-05	2.9800	3.300000	2.9100	3.1900	+11.150%	25,342,434	-32.602%
2026-01-02	2.6800	2.900000	2.5900	2.8700	+11.673%	18,988,937	-25.087%
2025-12-31	2.5550	2.620000	2.4800	2.5700	-0.388%	11,254,162	-16.342%
2025-12-30	2.7200	2.720000	2.5500	2.5800	-3.371%	12,841,394	-16.667%
2025-12-29	2.7500	3.100000	2.6500	2.6700	-6.316%	21,635,472	-19.476%
2025-12-26	2.8900	2.890000	2.6600	2.8500	-2.062%	13,777,045	-24.561%
2025-12-24	2.8500	2.920000	2.7000	2.9100	+3.929%	8,450,530	-26.117%
2025-12-23	2.8300	2.960000	2.7600	2.8000	-3.114%	14,588,390	-23.214%
2025-12-22	2.6400	3.070000	2.5600	2.8900	+13.333%	34,079,527	-25.606%
2025-12-19	2.3000	2.650000	2.2800	2.5500	+15.909%	43,543,514	-15.686%
2025-12-18	2.6300	2.640000	2.1900	2.2000	-8.333%	50,522,554	-2.273%
2025-12-17	3.1300	3.480000	2.3800	2.4000	-19.192%	61,477,537	-10.417%
2025-12-16	2.9950	3.240000	2.7200	2.9700	+28.017%	75,857,285	-27.609%
2025-12-15	2.5600	2.570000	2.3100	2.3200	-9.728%	11,792,403	-7.328%
2025-12-12	2.6300	2.660000	2.5400	2.5700	-3.383%	11,587,459	-16.342%
2025-12-11	2.7400	2.750000	2.5800	2.6600	-4.659%	10,395,570	-19.173%
2025-12-10	2.7600	2.850000	2.6600	2.7900	+1.087%	10,528,474	-22.939%
2025-12-09	2.7000	2.800000	2.6300	2.7600	+0.364%	9,290,714	-22.101%
2025-12-08	2.7900	2.900000	2.6700	2.7500	-1.434%	12,178,433	-21.818%
2025-12-05	2.9200	2.928300	2.7300	2.7900	-4.778%	12,991,958	-22.939%
2025-12-04	2.6250	2.950000	2.6000	2.9300	+12.261%	18,279,078	-26.621%
2025-12-03	2.5213	2.625000	2.4300	2.6100	+2.756%	14,913,753	-17.625%
2025-12-02	2.8300	2.830000	2.5300	2.5400	-6.960%	16,461,773	-15.354%
2025-12-01	2.9400	2.970000	2.7200	2.7300	-10.492%	14,661,725	-21.245%
2025-11-28	3.0200	3.120000	3.0000	3.0500	+2.349%	5,354,535	-29.508%
2025-11-26	3.0500	3.060000	2.9300	2.9800	-0.997%	12,272,652	-27.852%
2025-11-25	3.1300	3.155000	2.9600	3.0100	-5.938%	16,426,334	-28.571%
2025-11-24	3.0500	3.260000	3.0300	3.2000	+6.667%	15,306,999	-32.813%
2025-11-21	3.0000	3.180000	2.8400	3.0000	+0.334%	14,434,460	-28.333%
2025-11-20	3.2400	3.730000	2.9800	2.9900	-0.664%	31,360,486	-28.094%
2025-11-19	2.9000	3.165000	2.8650	3.0100	+4.514%	13,161,987	-28.571%
2025-11-18	2.7000	2.980000	2.6900	2.8800	+4.727%	10,774,353	-25.347%
2025-11-17	2.9200	2.950000	2.6700	2.7500	-6.780%	13,156,912	-21.818%
2025-11-14	2.7150	3.070000	2.7150	2.9500	-0.673%	13,579,588	-27.119%
2025-11-13	3.1750	3.235000	2.9445	2.9700	-8.333%	15,062,099	-27.609%
2025-11-12	3.4100	3.490000	3.2050	3.2400	-5.263%	17,114,596	-33.642%
2025-11-11	3.6500	3.714000	3.4000	3.4200	-9.524%	14,485,032	-37.135%
2025-11-10	4.0000	4.050000	3.6900	3.7800	-1.305%	15,169,545	-43.122%
2025-11-07	3.6400	3.930000	3.5700	3.8300	-0.519%	9,917,716	-43.864%
2025-11-06	4.2000	4.237000	3.8400	3.8500	-7.005%	9,443,020	-44.156%
2025-11-05	4.1300	4.199900	4.0000	4.1400	+2.730%	7,420,958	-48.068%
2025-11-04	3.8700	4.070000	3.8100	4.0300	-1.707%	11,864,595	-46.650%
2025-11-03	4.3500	4.380000	4.0650	4.1000	-4.429%	8,339,978	-47.561%
2025-10-31	4.1800	4.330000	4.0600	4.2900	+4.890%	8,457,506	-49.883%
2025-10-30	4.1400	4.350000	4.0600	4.0900	-5.543%	12,568,664	-47.433%
2025-10-29	4.4600	4.560000	4.3100	4.3300	-2.697%	9,079,076	-50.346%
2025-10-28	4.8100	4.890000	4.4300	4.4500	-8.058%	10,434,715	-51.685%
2025-10-27	4.9000	5.000000	4.7500	4.8400	+2.542%	9,180,569	-55.579%
2025-10-24	4.5800	4.845000	4.5200	4.7200	+6.306%	10,257,507	-54.449%
2025-10-23	4.3300	4.500000	4.3300	4.4400	+2.778%	10,667,940	-51.577%
2025-10-22	4.3610	4.460000	4.0600	4.3200	-7.296%	19,963,493	-50.231%
2025-10-21	4.8350	4.905000	4.6400	4.6600	-5.092%	11,647,100	-53.863%
2025-10-20	5.0100	5.140000	4.8300	4.9100	+0.821%	12,505,243	-56.212%
2025-10-17	4.8200	5.030000	4.7900	4.8700	-3.373%	14,872,462	-55.852%
2025-10-16	5.4600	5.750000	4.9600	5.0400	-7.692%	29,918,047	-57.341%
2025-10-15	5.6100	5.640000	5.2801	5.4600	+0.183%	28,077,977	-60.623%
2025-10-14	5.2400	5.730000	5.1800	5.4500	-0.183%	15,112,170	-60.550%
2025-10-13	5.3800	5.470000	5.1200	5.4600	+6.433%	14,739,562	-60.623%
2025-10-10	5.7200	5.980000	5.0700	5.1300	-11.246%	29,558,066	-58.090%
2025-10-09	6.1900	6.200000	5.7800	5.7800	-7.372%	20,852,168	-62.803%
2025-10-08	6.1900	6.320000	6.0200	6.2400	-0.319%	15,883,713	-65.545%
2025-10-07	6.8000	6.960000	6.1200	6.2600	-4.500%	23,964,281	-65.655%
2025-10-06	7.0400	7.090000	6.4300	6.5550	-3.461%	25,827,998	-67.201%
2025-10-03	6.7900	7.580000	6.7300	6.7900	+8.207%	55,232,184	-68.336%
2025-10-02	5.4000	6.480000	5.3700	6.2750	+24.012%	50,964,095	-65.737%
2025-10-01	6.0500	6.230000	4.9400	5.0600	+1.606%	94,271,237	-57.510%
2025-09-30	5.4200	5.455000	4.7000	4.9800	-4.962%	32,030,514	-56.827%
2025-09-29	6.3000	6.310000	5.0100	5.2400	-11.933%	37,939,621	-58.969%
2025-09-26	6.6300	6.630000	5.9400	5.9500	-10.795%	19,882,128	-63.866%
2025-09-25	6.5000	6.790000	6.3300	6.6700	-2.199%	12,340,955	-67.766%
2025-09-24	7.1100	7.150000	6.6700	6.8200	-5.014%	14,416,944	-68.475%
2025-09-23	6.5500	7.440000	6.5500	7.1800	+12.539%	20,365,732	-70.056%
2025-09-22	6.7700	6.780000	5.4800	6.3800	-4.204%	22,500,926	-66.301%
2025-09-19	6.8400	7.028800	6.6000	6.6600	-3.338%	24,550,548	-67.718%
2025-09-18	6.9750	7.046500	6.5600	6.8900	-3.094%	20,841,408	-68.795%
2025-09-17	6.8200	7.420000	6.6700	7.1100	-3.265%	33,657,376	-69.761%
2025-09-16	8.4500	8.450000	7.3000	7.3500	-4.793%	33,813,210	-70.748%
2025-09-15	7.1000	8.320000	7.0900	7.7200	+14.201%	34,784,308	-72.150%
2025-09-12	6.5500	7.540000	6.5000	6.7600	-0.442%	32,030,816	-68.195%
2025-09-11	6.6200	7.365000	6.5100	6.7900	+8.640%	40,010,497	-68.336%
2025-09-10	5.7600	6.290000	5.5900	6.2500	+11.210%	29,966,865	-65.600%
2025-09-09	4.9400	5.630000	4.9200	5.6200	+21.645%	29,246,044	-61.744%
2025-09-08	4.3000	4.770000	4.1600	4.6200	+8.197%	15,381,904	-53.463%
2025-09-05	4.3950	4.650000	4.2200	4.2700	-1.157%	13,056,142	-49.649%
2025-09-04	4.1800	4.480000	3.9800	4.3200	+5.366%	16,165,251	-50.231%
2025-09-03	3.7900	4.270000	3.7900	4.1000	+11.717%	21,230,203	-47.561%
2025-09-02	3.8300	3.920000	3.5700	3.6700	-1.872%	17,773,925	-41.417%
2025-08-29	3.5500	3.750000	3.5200	3.7400	+3.889%	12,816,409	-42.513%
2025-08-28	3.1700	3.740000	3.1400	3.6000	+15.756%	30,345,981	-40.278%
2025-08-27	3.0900	3.160000	3.0666	3.1100	+1.303%	5,418,928	-30.868%
2025-08-26	3.1100	3.160000	3.0400	3.0700	-1.917%	5,478,464	-29.967%
2025-08-25	3.0600	3.195000	3.0200	3.1300	+2.288%	7,282,507	-31.310%
2025-08-22	2.9800	3.130000	2.9000	3.0600	+2.000%	8,501,211	-29.739%
2025-08-21	3.0000	3.080000	2.9500	3.0000	-0.990%	5,173,590	-28.333%
2025-08-20	3.0400	3.080000	2.8500	3.0300	+1.000%	12,263,846	-29.043%
2025-08-19	3.4300	3.545000	2.9400	3.0000	-12.536%	20,711,569	-28.333%
2025-08-18	3.0600	3.450000	3.0350	3.4300	+13.576%	17,055,444	-37.318%
2025-08-15	3.0500	3.078200	2.9800	3.0200	-1.629%	4,777,558	-28.808%
2025-08-14	3.0100	3.100000	2.9800	3.0700	-2.229%	7,086,619	-29.967%
2025-08-13	3.1700	3.200000	3.0250	3.1400	0.000%	7,550,385	-31.529%
2025-08-12	3.0900	3.150000	2.9900	3.1400	+3.974%	6,833,734	-31.529%
2025-08-11	3.1400	3.450000	3.0150	3.0200	+0.667%	15,426,124	-28.808%
2025-08-08	3.0200	3.088800	2.9400	3.0000	+1.695%	6,073,959	-28.333%
2025-08-07	3.0000	3.100000	2.8900	2.9500	-1.007%	5,617,722	-27.119%
2025-08-06	3.0500	3.050000	2.9100	2.9800	-2.932%	6,328,618	-27.852%
2025-08-05	3.1700	3.245000	3.0400	3.0700	-0.647%	8,047,165	-29.967%
2025-08-04	3.0500	3.190000	2.9600	3.0900	+5.461%	8,786,061	-30.421%
2025-08-01	2.8500	2.955000	2.7600	2.9300	0.000%	6,486,943	-26.621%
2025-07-31	2.8900	3.050000	2.8400	2.9300	+4.270%	11,540,657	-26.621%
2025-07-30	2.7700	2.920000	2.7500	2.8100	+2.182%	4,511,624	-23.488%
2025-07-29	2.9300	2.940000	2.7000	2.7500	-5.822%	7,659,056	-21.818%
2025-07-28	3.0900	3.140000	2.8800	2.9200	-1.017%	9,155,762	-26.370%
2025-07-25	3.1000	3.140000	2.8900	2.9500	-2.961%	7,143,410	-27.119%
2025-07-24	3.3500	3.390000	3.0200	3.0400	-10.324%	11,962,104	-29.276%
2025-07-23	3.1650	3.600000	3.0700	3.3900	+13.378%	32,564,405	-36.578%
2025-07-22	2.8400	3.020000	2.6900	2.9900	+10.741%	10,323,697	-28.094%
2025-07-21	2.8900	3.230000	2.6800	2.7000	-4.255%	19,067,826	-20.370%
2025-07-18	2.8700	2.930000	2.7700	2.8200	-1.742%	8,041,791	-23.759%
2025-07-17	2.9000	3.030000	2.7600	2.8700	+8.302%	15,247,957	-25.087%
2025-07-16	2.4300	2.655000	2.4100	2.6500	+9.053%	7,325,812	-18.868%
2025-07-15	2.4900	2.520000	2.3900	2.4300	-0.816%	4,138,326	-11.523%
2025-07-14	2.5200	2.560000	2.4200	2.4500	-3.543%	4,516,874	-12.245%
2025-07-11	2.6400	2.650000	2.4400	2.5400	-3.053%	5,902,809	-15.354%
2025-07-10	2.5600	2.750000	2.5400	2.6200	+5.221%	6,553,619	-17.939%
2025-07-09	2.6200	2.640000	2.4300	2.4900	-4.598%	8,707,355	-13.655%
2025-07-08	2.6600	2.750000	2.5800	2.6100	-1.509%	6,846,729	-17.625%
2025-07-07	2.7900	2.800000	2.5800	2.6500	-6.028%	8,068,921	-18.868%
2025-07-03	2.8000	2.900000	2.7800	2.8200	+1.805%	4,667,635	-23.759%
2025-07-02	2.8600	2.970000	2.7500	2.7700	-3.819%	6,973,629	-22.383%
2025-07-01	2.9600	3.010000	2.8150	2.8800	-6.341%	9,502,067	-25.347%
2025-06-30	2.9400	3.150000	2.9200	3.0750	+12.226%	16,226,525	-30.081%
2025-06-27	3.0800	3.330000	2.6400	2.7400	-7.119%	36,062,296	-21.533%
2025-06-26	2.9350	3.150000	2.8800	2.9500	+3.509%	13,188,730	-27.119%
2025-06-25	3.0500	3.110000	2.6800	2.8500	+2.518%	24,708,867	-24.561%
2025-06-24	2.2600	2.860000	2.2600	2.7800	+36.275%	44,813,566	-22.662%
2025-06-23	2.0600	2.170000	1.9450	2.0400	+6.250%	17,081,247	+5.392%
2025-06-20	2.0300	2.030000	1.9200	1.9200	-4.478%	3,582,361	+11.979%
2025-06-18	1.9800	2.060000	1.9600	2.0100	+1.515%	2,428,490	+6.965%
2025-06-17	2.0200	2.050000	1.9700	1.9800	-1.980%	2,897,073	+8.586%
2025-06-16	2.1050	2.105000	2.0000	2.0200	-0.493%	4,454,329	+6.436%
2025-06-13	2.0500	2.130000	2.0100	2.0300	-5.140%	4,084,952	+5.911%
2025-06-12	1.9650	2.375000	1.9250	2.1400	+10.309%	10,981,345	+0.467%
2025-06-11	2.0600	2.073400	1.9200	1.9400	-5.366%	4,203,538	+10.825%
2025-06-10	2.1100	2.120000	2.0200	2.0500	-0.485%	2,677,353	+4.878%
2025-06-09	2.0700	2.150000	2.0300	2.0600	+0.980%	2,014,148	+4.369%
2025-06-06	2.0000	2.080000	2.0000	2.0400	+1.493%	2,321,202	+5.392%
2025-06-05	2.0200	2.070000	1.9950	2.0100	-1.951%	2,601,328	+6.965%
2025-06-04	1.9600	2.090000	1.9500	2.0500	+5.128%	2,881,689	+4.878%
2025-06-03	1.9100	1.995000	1.9100	1.9500	+2.632%	1,699,103	+10.256%
2025-06-02	1.9700	1.990000	1.9000	1.9000	-5.000%	3,394,413	+13.158%
2025-05-30	2.0650	2.075000	1.9500	2.0000	-4.762%	3,477,645	+7.500%
2025-05-29	2.1000	2.210000	2.0800	2.1000	+1.449%	2,645,099	+2.381%
2025-05-28	2.1600	2.160000	2.0700	2.0700	-3.271%	3,013,107	+3.865%
2025-05-27	2.1600	2.230000	2.1000	2.1400	+1.422%	4,359,554	+0.467%
2025-05-23	2.1000	2.180000	2.0600	2.1100	-3.653%	3,022,275	+1.896%
2025-05-22	2.0800	2.235000	2.0726	2.1900	+4.286%	3,418,193	-1.826%
2025-05-21	2.1600	2.315000	2.0700	2.1000	-2.778%	3,819,826	+2.381%
2025-05-20	2.3500	2.400000	2.1500	2.1600	-7.692%	4,539,626	-0.463%
2025-05-19	2.3100	2.400000	2.2800	2.3400	-2.905%	3,188,817	-8.120%
2025-05-16	2.3100	2.500000	2.2600	2.4100	+5.240%	5,399,169	-10.788%
2025-05-15	2.3200	2.369000	2.2400	2.2900	-3.376%	2,864,139	-6.114%
2025-05-14	2.2600	2.470000	2.2200	2.3700	+4.867%	6,231,907	-9.283%
2025-05-13	2.1500	2.305000	2.1500	2.2600	+5.116%	5,249,897	-4.867%
2025-05-12	2.1900	2.270000	2.1301	2.1500	+5.911%	4,413,713	0.000%
2025-05-09	2.3050	2.330000	2.0000	2.0300	-11.739%	5,827,299	+5.911%
2025-05-08	2.0800	2.350000	2.0800	2.3000	+11.650%	5,765,659	-6.522%
2025-05-07	1.9850	2.085000	1.9200	2.0600	+3.518%	2,769,127	+4.369%
2025-05-06	2.0250	2.110000	1.9800	1.9900	-5.687%	4,112,387	+8.040%
2025-05-05	2.2100	2.239200	2.0300	2.1100	-6.637%	4,750,103	+1.896%
2025-05-02	2.2400	2.260000	2.0600	2.2600	+3.196%	6,460,671	-4.867%
2025-05-01	2.3650	2.420000	2.1900	2.1900	-5.195%	4,534,024	-1.826%
2025-04-30	2.2600	2.330000	2.1700	2.3100	-4.938%	6,077,531	-6.926%
2025-04-29	2.2500	2.570000	2.1350	2.4300	+4.292%	10,679,307	-11.523%
2025-04-28	2.2600	2.500000	2.0300	2.3300	+11.483%	12,340,480	-7.725%
2025-04-25	2.0600	2.320000	1.9903	2.0900	+6.091%	14,999,456	+2.871%
2025-04-24	1.4700	1.990000	1.4700	1.9700	+32.215%	11,621,265	+9.137%
2025-04-23	1.4850	1.530000	1.4250	1.4900	+4.930%	2,643,902	+44.295%
2025-04-22	1.3600	1.450000	1.3600	1.4200	+5.185%	1,981,303	+51.408%
2025-04-21	1.3600	1.396900	1.3000	1.3500	-3.571%	2,163,375	+59.259%
2025-04-17	1.3400	1.470000	1.3105	1.4000	+5.263%	2,406,931	+53.571%
2025-04-16	1.3200	1.350000	1.2800	1.3300	-4.317%	2,368,077	+61.654%
2025-04-15	1.2100	1.560000	1.1963	1.3900	+21.930%	15,049,089	+54.676%
2025-04-14	1.1900	1.220000	1.1100	1.1400	0.000%	2,124,689	+88.596%
2025-04-11	1.1300	1.150000	1.1000	1.1400	+0.885%	1,410,090	+88.596%
2025-04-10	1.1900	1.190000	1.0900	1.1300	-7.377%	2,359,652	+90.265%
2025-04-09	1.1400	1.220000	1.0700	1.2200	+7.965%	4,166,821	+76.230%
2025-04-08	1.3300	1.355000	1.1100	1.1300	-11.719%	3,018,962	+90.265%
2025-04-07	1.1700	1.380000	1.1700	1.2800	-0.775%	2,411,181	+67.969%
2025-04-04	1.3750	1.410000	1.2800	1.2900	-11.034%	2,506,571	+66.667%
2025-04-03	1.2700	1.490000	1.2700	1.4500	+4.317%	2,964,113	+48.276%
2025-04-02	1.2800	1.450000	1.2800	1.3900	+6.923%	2,494,257	+54.676%
2025-04-01	1.2600	1.390000	1.2300	1.3000	+7.438%	2,289,496	+65.385%
2025-03-31	1.2500	1.250000	1.1900	1.2100	-7.634%	2,684,883	+77.686%
2025-03-28	1.3900	1.400000	1.2700	1.3100	-8.392%	3,116,243	+64.122%
2025-03-27	1.4000	1.460000	1.3600	1.4300	+0.704%	1,558,452	+50.350%
2025-03-26	1.4600	1.490000	1.3900	1.4200	-1.389%	2,373,988	+51.408%
2025-03-25	1.6700	1.680000	1.4000	1.4400	-12.195%	7,441,453	+49.306%
2025-03-24	1.7400	1.740000	1.6300	1.6400	-0.606%	2,376,422	+31.098%
2025-03-21	1.4750	1.660000	1.4400	1.6500	+8.553%	2,070,914	+30.303%
2025-03-20	1.5900	1.610000	1.5000	1.5200	-4.403%	1,520,288	+41.447%
2025-03-19	1.6900	1.700000	1.5900	1.5900	-5.357%	2,382,714	+35.220%
2025-03-18	1.7200	1.729400	1.6500	1.6800	-4.000%	1,398,535	+27.976%
2025-03-17	1.8900	1.940000	1.6800	1.7500	-6.417%	3,791,013	+22.857%
2025-03-14	1.7000	1.920000	1.6950	1.8700	+14.024%	2,996,920	+14.973%
2025-03-13	1.7050	1.755000	1.5300	1.6400	-7.345%	2,773,927	+31.098%
2025-03-12	1.5000	1.800000	1.4800	1.7700	+25.979%	4,996,680	+21.469%
2025-03-11	1.2700	1.440000	1.2700	1.4050	+8.915%	2,081,902	+53.025%
2025-03-10	1.3600	1.390000	1.2800	1.2900	-11.034%	3,143,407	+66.667%
2025-03-07	1.4000	1.480000	1.4000	1.4500	+2.837%	1,729,707	+48.276%
2025-03-06	1.4700	1.520000	1.4000	1.4100	-10.191%	2,871,006	+52.482%
2025-03-05	1.5300	1.620000	1.5000	1.5700	+4.667%	2,964,271	+36.943%
2025-03-04	1.5400	1.549900	1.2800	1.5000	-9.639%	8,641,937	+43.333%
2025-03-03	1.9150	1.920000	1.6400	1.6600	-9.290%	5,078,648	+29.518%
2025-02-28	1.8500	1.930000	1.8100	1.8300	-6.154%	3,465,133	+17.486%
2025-02-27	2.2300	2.250000	1.9500	1.9500	-10.138%	4,550,732	+10.256%
2025-02-26	2.3000	2.370000	2.1600	2.1700	+0.463%	2,966,218	-0.922%
2025-02-25	2.3700	2.400000	1.9900	2.1600	-11.111%	4,695,145	-0.463%
2025-02-24	2.5000	2.520000	2.3410	2.4300	-4.706%	3,501,026	-11.523%
2025-02-21	2.6600	2.760000	2.4900	2.5500	-1.163%	4,241,976	-15.686%
2025-02-20	2.6700	2.670000	2.4800	2.5800	-2.273%	3,771,999	-16.667%
2025-02-19	2.7200	2.800000	2.6400	2.6400	-3.650%	3,521,537	-18.561%
2025-02-18	2.7950	2.840000	2.6100	2.7400	-6.164%	5,976,017	-21.533%
2025-02-14	2.9600	2.978900	2.7600	2.9200	+0.344%	6,244,283	-26.370%
2025-02-13	3.0550	3.060000	2.8200	2.9100	-0.342%	5,948,069	-26.117%
2025-02-12	2.9000	3.090000	2.8205	2.9200	-4.262%	5,773,780	-26.370%
2025-02-11	3.2550	3.290000	3.0000	3.0500	-8.955%	5,936,835	-29.508%
2025-02-10	3.2600	3.500000	3.2100	3.3500	+6.688%	12,936,337	-35.821%
2025-02-07	3.1800	3.220000	2.8500	3.1400	+5.724%	12,081,741	-31.529%
2025-02-06	2.8700	3.109415	2.7900	2.9700	+12.075%	11,909,279	-27.609%
2025-02-05	2.4800	2.715000	2.3150	2.6500	+8.163%	5,460,720	-18.868%
2025-02-04	2.3700	2.629700	2.3300	2.4500	+7.456%	4,811,688	-12.245%
2025-02-03	2.2100	2.390000	2.2000	2.2800	-8.800%	4,124,625	-5.702%
2025-01-31	2.7300	2.730000	2.5000	2.5000	-2.344%	4,197,062	-14.000%
2025-01-30	2.5500	2.630000	2.4800	2.5600	+4.065%	2,659,188	-16.016%
2025-01-29	2.6100	2.610000	2.2900	2.4600	-3.906%	4,552,995	-12.602%
2025-01-28	2.6400	2.680000	2.4150	2.5600	-3.030%	4,305,211	-16.016%
2025-01-27	2.5600	2.750000	2.5300	2.6400	-8.014%	5,697,806	-18.561%
2025-01-24	3.0900	3.280000	2.8400	2.8700	-5.902%	7,293,345	-25.087%
2025-01-23	3.0000	3.150000	2.9300	3.0500	-3.481%	5,969,504	-29.508%
2025-01-22	3.2300	3.400000	3.0380	3.1600	+10.490%	23,957,388	-31.962%
2025-01-21	2.9500	3.030000	2.7600	2.8600	+0.704%	7,874,428	-24.825%
2025-01-17	3.0200	3.020000	2.7850	2.8400	-5.648%	6,932,613	-24.296%
2025-01-16	2.8200	3.140000	2.6200	3.0100	+24.896%	18,915,195	-28.571%
2025-01-15	2.4700	2.710000	2.3800	2.4100	+4.329%	6,695,812	-10.788%
2025-01-14	2.3600	2.519900	2.2300	2.3100	-3.750%	8,211,691	-6.926%
2025-01-13	2.6400	2.930000	2.3650	2.4000	-25.234%	9,209,502	-10.417%
2025-01-10	3.0300	3.240000	2.9000	3.2100	+8.081%	5,533,588	-33.022%
2025-01-08	3.2000	3.270000	2.8800	2.9700	-20.161%	12,847,525	-27.609%
2025-01-07	4.0100	4.020000	3.5488	3.7200	-8.148%	9,218,318	-42.204%
2025-01-06	4.2300	4.370000	3.8601	4.0500	-6.250%	12,465,091	-46.914%
2025-01-03	4.2600	4.530000	3.9100	4.3200	+5.623%	13,476,924	-50.231%
2025-01-02	3.9300	4.291200	3.7100	4.0900	+7.068%	11,451,933	-47.433%
2024-12-31	4.6300	4.640000	3.6250	3.8200	-19.068%	15,777,248	-43.717%
2024-12-30	4.4900	4.930000	3.9250	4.7200	+2.609%	18,996,894	-54.449%
2024-12-27	5.1800	5.450000	4.2400	4.6000	-0.433%	39,694,328	-53.261%
2024-12-26	3.6000	4.950000	3.3800	4.6200	+29.775%	40,445,306	-53.463%
2024-12-24	3.6500	3.810000	3.2800	3.5600	+10.217%	26,417,586	-39.607%
2024-12-23	3.2600	3.330000	3.0000	3.2300	+9.122%	11,086,173	-33.437%
2024-12-20	3.1100	3.190000	2.6200	2.9600	-2.632%	12,527,789	-27.365%
2024-12-19	3.6100	3.620000	2.9300	3.0400	-18.933%	13,059,555	-29.276%
2024-12-18	3.9100	4.319100	3.4950	3.7500	+13.982%	44,897,265	-42.667%
2024-12-17	2.1700	4.000000	2.1700	3.2900	+54.460%	72,529,482	-34.650%
2024-12-16	2.1500	2.150800	2.0200	2.1300	+7.035%	8,634,716	+0.939%
2024-12-13	2.1600	2.160000	1.9300	1.9900	-3.865%	8,775,438	+8.040%
2024-12-12	2.2800	2.339700	2.0300	2.0700	+4.020%	19,453,494	+3.865%
2024-12-11	2.3200	2.770000	1.9301	1.9900	+3.109%	60,138,662	+8.040%
2024-12-10	2.0400	2.040000	1.8300	1.9300	-1.026%	4,245,052	+11.399%
2024-12-09	2.1100	2.369900	1.9200	1.9500	+6.557%	4,743,952	+10.256%
2024-12-06	2.0700	2.130000	1.8000	1.8300	-13.679%	1,729,878	+17.486%
2024-12-05	2.4000	2.509900	2.0600	2.1200	-7.424%	1,549,702	+1.415%
2024-12-04	2.4400	2.460000	2.1801	2.2900	-0.435%	619,424	-6.114%
2024-12-03	2.4700	2.490200	2.2001	2.3000	-7.631%	660,953	-6.522%
2024-12-02	2.2000	2.680000	2.1700	2.4900	+17.453%	2,375,454	-13.655%
2024-11-29	2.1200	2.155000	1.9600	2.1200	-4.072%	502,747	+1.415%
2024-11-27	2.3200	2.400900	2.0608	2.2100	-1.339%	629,023	-2.715%
2024-11-26	2.4300	2.679800	2.1400	2.2400	+2.283%	1,999,611	-4.018%
2024-11-25	1.9000	2.330000	1.8800	2.1900	+20.330%	2,011,514	-1.826%
2024-11-22	1.6400	1.850000	1.5700	1.8200	+4.598%	2,645,118	+18.132%
2024-11-21	2.0000	2.000000	1.6300	1.7400	-13.433%	1,362,631	+23.563%
2024-11-20	2.8000	2.980000	1.9000	2.0100	-21.790%	9,529,476	+6.965%
2024-11-19	2.7700	2.800000	2.3850	2.5700	-3.019%	240,283	-16.342%
2024-11-18	2.7700	2.850000	2.6400	2.6500	-2.930%	93,208	-18.868%
2024-11-15	3.4100	3.453500	2.5950	2.7300	-20.870%	319,014	-21.245%
2024-11-14	3.9600	4.047474	3.4000	3.4500	-13.534%	133,025	-37.681%
2024-11-13	4.6200	4.780000	3.8200	3.9900	-6.776%	207,100	-46.115%
2024-11-12	4.4100	4.450000	3.8600	4.2800	-0.696%	107,329	-49.766%
2024-11-11	4.4000	4.400000	4.1300	4.3100	-2.928%	90,568	-50.116%
2024-11-08	4.4000	4.580000	4.2500	4.4400	-1.114%	43,968	-51.577%
2024-11-07	4.3700	4.598500	4.3500	4.4900	+0.673%	33,237	-52.116%
2024-11-06	4.3500	4.640000	4.3000	4.4600	+0.450%	61,554	-51.794%
2024-11-05	4.1800	4.450000	4.1342	4.4400	+6.220%	43,287	-51.577%
2024-11-04	4.3500	4.450000	4.1500	4.1800	-7.111%	76,797	-48.565%
2024-11-01	4.8000	4.900000	4.4100	4.5000	-8.163%	73,842	-52.222%
2024-10-31	4.9700	5.030000	4.7600	4.9000	0.000%	46,426	-56.122%
2024-10-30	4.8700	4.950000	4.8100	4.9000	-1.210%	49,209	-56.122%
2024-10-29	4.9500	5.040000	4.8000	4.9600	-0.800%	107,674	-56.653%
2024-10-28	5.0600	5.260000	4.8500	5.0000	-1.575%	110,080	-57.000%
2024-10-25	5.2900	5.290000	5.0100	5.0800	-0.392%	88,792	-57.677%
2024-10-24	4.9500	5.110000	4.9006	5.1000	+2.000%	68,597	-57.843%
2024-10-23	5.0600	5.180000	4.9300	5.0000	-2.534%	92,452	-57.000%
2024-10-22	5.4200	5.498400	5.1000	5.1300	-5.176%	101,484	-58.090%
2024-10-21	5.2500	5.490000	5.2500	5.4100	+2.462%	74,663	-60.259%
2024-10-18	5.5200	5.720000	5.1400	5.2800	-8.014%	275,078	-59.280%
2024-10-17	6.0600	6.290000	5.5500	5.7400	-5.437%	189,839	-62.544%
2024-10-16	6.5500	6.590000	6.0100	6.0700	-9.132%	162,686	-64.580%
2024-10-15	6.7800	6.932400	6.3500	6.6800	-1.620%	103,384	-67.814%
2024-10-14	6.6700	7.080000	6.6504	6.7900	-1.164%	93,089	-68.336%
2024-10-11	7.0200	7.090000	6.5600	6.8700	-2.691%	190,019	-68.705%
2024-10-10	7.0100	7.240000	6.9200	7.0600	-0.563%	165,585	-69.547%
2024-10-09	7.1800	7.320000	6.9100	7.1000	+2.750%	320,596	-69.718%
2024-10-08	7.9000	8.079900	6.8100	6.9100	+0.729%	1,136,447	-68.886%
2024-10-07	6.7500	7.230000	6.6600	6.8600	-0.724%	276,844	-68.659%
2024-10-04	7.0600	7.500000	6.3200	6.9100	-3.760%	565,150	-68.886%
2024-10-03	8.5800	9.448000	6.4112	7.1800	+5.279%	5,379,172	-70.056%
2024-10-02	6.4500	7.200000	6.3701	6.8200	+3.021%	43,547	-68.475%
2024-10-01	6.9700	7.249900	6.0101	6.6200	-1.341%	41,973	-67.523%
2024-09-30	7.1500	7.726700	6.5100	6.7100	-9.079%	126,688	-67.958%
2024-09-27	7.0000	7.950000	7.0000	7.3800	+2.075%	219,445	-70.867%
2024-09-26	8.4000	9.000000	6.9000	7.2300	-3.856%	712,483	-70.263%
2024-09-25	5.3200	8.120000	5.3000	7.5200	+52.846%	3,173,486	-71.410%
2024-09-24	5.4400	5.580000	4.8100	4.9200	-11.031%	174,660	-56.301%
2024-09-23	6.2100	6.210000	5.4800	5.5300	-13.050%	161,998	-61.121%
2024-09-20	6.0500	6.994400	6.0500	6.3600	-9.143%	421,668	-66.195%
2024-09-19	8.1300	10.760000	5.6200	7.0000	+47.368%	7,604,573	-69.286%
2024-09-18	5.1500	5.150000	4.7500	4.7500	-7.767%	59,113	-54.737%
2024-09-17	5.9100	7.600000	5.0049	5.1500	-9.423%	364,257	-58.252%
2024-09-16	6.4000	6.400000	4.8900	5.6858	-10.177%	37,644	-62.186%
2024-09-13	6.9000	6.900000	6.3299	6.3300	-2.765%	24,737	-66.035%
2024-09-12	6.9800	6.990000	6.1500	6.5100	-1.662%	34,161	-66.974%
2024-09-11	6.9100	7.135000	6.4100	6.6200	-5.429%	14,603	-67.523%
2024-09-10	7.7000	8.160000	6.8000	7.0000	-7.652%	51,278	-69.286%
2024-09-09	9.8000	10.000000	7.5700	7.5800	-18.495%	128,173	-71.636%
2024-09-06	8.9900	9.560000	8.7100	9.3000	+6.897%	42,285	-76.882%
2024-09-05	8.7800	8.780000	8.3300	8.7000	+2.353%	59,132	-75.287%
2024-09-04	8.8000	9.030000	8.0101	8.5000	-2.299%	18,567	-74.706%
2024-09-03	9.5000	9.500000	8.1200	8.7000	-0.911%	33,686	-75.287%
2024-08-30	7.4900	8.890000	7.2700	8.7800	+20.439%	51,904	-75.513%
2024-08-29	8.0000	8.300000	7.0800	7.2900	-7.605%	40,624	-70.508%

.dark-mode .fxWbFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fxWbFb{ color: #333333; background-color: white; border: 2px solid #333333; }RZLVRezolve AI PLCstock NASDAQ

RZLV
Rezolve AI PLC
stock NASDAQ