Dark

RZLV
Rezolve AI PLC
stock NASDAQ

At Close

May 9, 2025 3:59:58 PM EDT

2.02USD-12.931%(-0.30)5,732,067

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

2.30USD-0.828%(-0.02)196,156

After-hours

May 9, 2025 4:58:30 PM EDT

2.06USD+1.980%(+0.04)75,832

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	2.305	2.330000	2.0000	2.0300	-11.739%	5,827,299	0.000%
2025-05-08	2.080	2.350000	2.0800	2.3000	+11.650%	5,765,659	-11.739%
2025-05-07	1.985	2.085000	1.9200	2.0600	+3.518%	2,769,127	-1.456%
2025-05-06	2.025	2.110000	1.9800	1.9900	-5.687%	4,112,387	+2.010%
2025-05-05	2.210	2.239200	2.0300	2.1100	-6.637%	4,750,103	-3.791%
2025-05-02	2.240	2.260000	2.0600	2.2600	+3.196%	6,460,671	-10.177%
2025-05-01	2.365	2.420000	2.1900	2.1900	-5.195%	4,534,024	-7.306%
2025-04-30	2.260	2.330000	2.1700	2.3100	-4.938%	6,077,531	-12.121%
2025-04-29	2.250	2.570000	2.1350	2.4300	+4.292%	10,679,307	-16.461%
2025-04-28	2.260	2.500000	2.0300	2.3300	+11.483%	12,340,480	-12.876%
2025-04-25	2.060	2.320000	1.9903	2.0900	+6.091%	14,999,456	-2.871%
2025-04-24	1.470	1.990000	1.4700	1.9700	+32.215%	11,621,265	+3.046%
2025-04-23	1.485	1.530000	1.4250	1.4900	+4.930%	2,643,902	+36.242%
2025-04-22	1.360	1.450000	1.3600	1.4200	+5.185%	1,981,303	+42.958%
2025-04-21	1.360	1.396900	1.3000	1.3500	-3.571%	2,163,375	+50.370%
2025-04-17	1.340	1.470000	1.3105	1.4000	+5.263%	2,406,931	+45.000%
2025-04-16	1.320	1.350000	1.2800	1.3300	-4.317%	2,368,077	+52.632%
2025-04-15	1.210	1.560000	1.1963	1.3900	+21.930%	15,049,089	+46.043%
2025-04-14	1.190	1.220000	1.1100	1.1400	0.000%	2,124,689	+78.070%
2025-04-11	1.130	1.150000	1.1000	1.1400	+0.885%	1,410,090	+78.070%
2025-04-10	1.190	1.190000	1.0900	1.1300	-7.377%	2,359,652	+79.646%
2025-04-09	1.140	1.220000	1.0700	1.2200	+7.965%	4,166,821	+66.393%
2025-04-08	1.330	1.355000	1.1100	1.1300	-11.719%	3,018,962	+79.646%
2025-04-07	1.170	1.380000	1.1700	1.2800	-0.775%	2,411,181	+58.594%
2025-04-04	1.375	1.410000	1.2800	1.2900	-11.034%	2,506,571	+57.364%
2025-04-03	1.270	1.490000	1.2700	1.4500	+4.317%	2,964,113	+40.000%
2025-04-02	1.280	1.450000	1.2800	1.3900	+6.923%	2,494,257	+46.043%
2025-04-01	1.260	1.390000	1.2300	1.3000	+7.438%	2,289,496	+56.154%
2025-03-31	1.250	1.250000	1.1900	1.2100	-7.634%	2,684,883	+67.769%
2025-03-28	1.390	1.400000	1.2700	1.3100	-8.392%	3,116,243	+54.962%
2025-03-27	1.400	1.460000	1.3600	1.4300	+0.704%	1,558,452	+41.958%
2025-03-26	1.460	1.490000	1.3900	1.4200	-1.389%	2,373,988	+42.958%
2025-03-25	1.670	1.680000	1.4000	1.4400	-12.195%	7,441,453	+40.972%
2025-03-24	1.740	1.740000	1.6300	1.6400	-0.606%	2,376,422	+23.780%
2025-03-21	1.475	1.660000	1.4400	1.6500	+8.553%	2,070,914	+23.030%
2025-03-20	1.590	1.610000	1.5000	1.5200	-4.403%	1,520,288	+33.553%
2025-03-19	1.690	1.700000	1.5900	1.5900	-5.357%	2,382,714	+27.673%
2025-03-18	1.720	1.729400	1.6500	1.6800	-4.000%	1,398,535	+20.833%
2025-03-17	1.890	1.940000	1.6800	1.7500	-6.417%	3,791,013	+16.000%
2025-03-14	1.700	1.920000	1.6950	1.8700	+14.024%	2,996,920	+8.556%
2025-03-13	1.705	1.755000	1.5300	1.6400	-7.345%	2,773,927	+23.780%
2025-03-12	1.500	1.800000	1.4800	1.7700	+25.979%	4,996,680	+14.689%
2025-03-11	1.270	1.440000	1.2700	1.4050	+8.915%	2,081,902	+44.484%
2025-03-10	1.360	1.390000	1.2800	1.2900	-11.034%	3,143,407	+57.364%
2025-03-07	1.400	1.480000	1.4000	1.4500	+2.837%	1,729,707	+40.000%
2025-03-06	1.470	1.520000	1.4000	1.4100	-10.191%	2,871,006	+43.972%
2025-03-05	1.530	1.620000	1.5000	1.5700	+4.667%	2,964,271	+29.299%
2025-03-04	1.540	1.549900	1.2800	1.5000	-9.639%	8,641,937	+35.333%
2025-03-03	1.915	1.920000	1.6400	1.6600	-9.290%	5,078,648	+22.289%
2025-02-28	1.850	1.930000	1.8100	1.8300	-6.154%	3,465,133	+10.929%
2025-02-27	2.230	2.250000	1.9500	1.9500	-10.138%	4,550,732	+4.103%
2025-02-26	2.300	2.370000	2.1600	2.1700	+0.463%	2,966,218	-6.452%
2025-02-25	2.370	2.400000	1.9900	2.1600	-11.111%	4,695,145	-6.019%
2025-02-24	2.500	2.520000	2.3410	2.4300	-4.706%	3,501,026	-16.461%
2025-02-21	2.660	2.760000	2.4900	2.5500	-1.163%	4,241,976	-20.392%
2025-02-20	2.670	2.670000	2.4800	2.5800	-2.273%	3,771,999	-21.318%
2025-02-19	2.720	2.800000	2.6400	2.6400	-3.650%	3,521,537	-23.106%
2025-02-18	2.795	2.840000	2.6100	2.7400	-6.164%	5,976,017	-25.912%
2025-02-14	2.960	2.978900	2.7600	2.9200	+0.344%	6,244,283	-30.479%
2025-02-13	3.055	3.060000	2.8200	2.9100	-0.342%	5,948,069	-30.241%
2025-02-12	2.900	3.090000	2.8205	2.9200	-4.262%	5,773,780	-30.479%
2025-02-11	3.255	3.290000	3.0000	3.0500	-8.955%	5,936,835	-33.443%
2025-02-10	3.260	3.500000	3.2100	3.3500	+6.688%	12,936,337	-39.403%
2025-02-07	3.180	3.220000	2.8500	3.1400	+5.724%	12,081,741	-35.350%
2025-02-06	2.870	3.109415	2.7900	2.9700	+12.075%	11,909,279	-31.650%
2025-02-05	2.480	2.715000	2.3150	2.6500	+8.163%	5,460,720	-23.396%
2025-02-04	2.370	2.629700	2.3300	2.4500	+7.456%	4,811,688	-17.143%
2025-02-03	2.210	2.390000	2.2000	2.2800	-8.800%	4,124,625	-10.965%
2025-01-31	2.730	2.730000	2.5000	2.5000	-2.344%	4,197,062	-18.800%
2025-01-30	2.550	2.630000	2.4800	2.5600	+4.065%	2,659,188	-20.703%
2025-01-29	2.610	2.610000	2.2900	2.4600	-3.906%	4,552,995	-17.480%
2025-01-28	2.640	2.680000	2.4150	2.5600	-3.030%	4,305,211	-20.703%
2025-01-27	2.560	2.750000	2.5300	2.6400	-8.014%	5,697,806	-23.106%
2025-01-24	3.090	3.280000	2.8400	2.8700	-5.902%	7,293,345	-29.268%
2025-01-23	3.000	3.150000	2.9300	3.0500	-3.481%	5,969,504	-33.443%
2025-01-22	3.230	3.400000	3.0380	3.1600	+10.490%	23,957,388	-35.759%
2025-01-21	2.950	3.030000	2.7600	2.8600	+0.704%	7,874,428	-29.021%
2025-01-17	3.020	3.020000	2.7850	2.8400	-5.648%	6,932,613	-28.521%
2025-01-16	2.820	3.140000	2.6200	3.0100	+24.896%	18,915,195	-32.558%
2025-01-15	2.470	2.710000	2.3800	2.4100	+4.329%	6,695,812	-15.768%
2025-01-14	2.360	2.519900	2.2300	2.3100	-3.750%	8,211,691	-12.121%
2025-01-13	2.640	2.930000	2.3650	2.4000	-25.234%	9,209,502	-15.417%
2025-01-10	3.030	3.240000	2.9000	3.2100	+8.081%	5,533,588	-36.760%
2025-01-08	3.200	3.270000	2.8800	2.9700	-20.161%	12,847,525	-31.650%
2025-01-07	4.010	4.020000	3.5488	3.7200	-8.148%	9,218,318	-45.430%
2025-01-06	4.230	4.370000	3.8601	4.0500	-6.250%	12,465,091	-49.877%
2025-01-03	4.260	4.530000	3.9100	4.3200	+5.623%	13,476,924	-53.009%
2025-01-02	3.930	4.291200	3.7100	4.0900	+7.068%	11,451,933	-50.367%
2024-12-31	4.630	4.640000	3.6250	3.8200	-19.068%	15,777,248	-46.859%
2024-12-30	4.490	4.930000	3.9250	4.7200	+2.609%	18,996,894	-56.992%
2024-12-27	5.180	5.450000	4.2400	4.6000	-0.433%	39,694,328	-55.870%
2024-12-26	3.600	4.950000	3.3800	4.6200	+29.775%	40,445,306	-56.061%
2024-12-24	3.650	3.810000	3.2800	3.5600	+10.217%	26,417,586	-42.978%
2024-12-23	3.260	3.330000	3.0000	3.2300	+9.122%	11,086,173	-37.152%
2024-12-20	3.110	3.190000	2.6200	2.9600	-2.632%	12,527,789	-31.419%
2024-12-19	3.610	3.620000	2.9300	3.0400	-18.933%	13,059,555	-33.224%
2024-12-18	3.910	4.319100	3.4950	3.7500	+13.982%	44,897,265	-45.867%
2024-12-17	2.170	4.000000	2.1700	3.2900	+54.460%	72,529,482	-38.298%
2024-12-16	2.150	2.150800	2.0200	2.1300	+7.035%	8,634,716	-4.695%
2024-12-13	2.160	2.160000	1.9300	1.9900	-3.865%	8,775,438	+2.010%
2024-12-12	2.280	2.339700	2.0300	2.0700	+4.020%	19,453,494	-1.932%
2024-12-11	2.320	2.770000	1.9301	1.9900	+3.109%	60,138,662	+2.010%
2024-12-10	2.040	2.040000	1.8300	1.9300	-1.026%	4,245,052	+5.181%
2024-12-09	2.110	2.369900	1.9200	1.9500	+6.557%	4,743,952	+4.103%
2024-12-06	2.070	2.130000	1.8000	1.8300	-13.679%	1,729,878	+10.929%
2024-12-05	2.400	2.509900	2.0600	2.1200	-7.424%	1,549,702	-4.245%
2024-12-04	2.440	2.460000	2.1801	2.2900	-0.435%	619,424	-11.354%
2024-12-03	2.470	2.490200	2.2001	2.3000	-7.631%	660,953	-11.739%
2024-12-02	2.200	2.680000	2.1700	2.4900	+17.453%	2,375,454	-18.474%
2024-11-29	2.120	2.155000	1.9600	2.1200	-4.072%	502,747	-4.245%
2024-11-27	2.320	2.400900	2.0608	2.2100	-1.339%	629,023	-8.145%
2024-11-26	2.430	2.679800	2.1400	2.2400	+2.283%	1,999,611	-9.375%
2024-11-25	1.900	2.330000	1.8800	2.1900	+20.330%	2,011,514	-7.306%
2024-11-22	1.640	1.850000	1.5700	1.8200	+4.598%	2,645,118	+11.538%
2024-11-21	2.000	2.000000	1.6300	1.7400	-13.433%	1,362,631	+16.667%
2024-11-20	2.800	2.980000	1.9000	2.0100	-21.790%	9,529,476	+0.995%
2024-11-19	2.770	2.800000	2.3850	2.5700	-3.019%	240,283	-21.012%
2024-11-18	2.770	2.850000	2.6400	2.6500	-2.930%	93,208	-23.396%
2024-11-15	3.410	3.453500	2.5950	2.7300	-20.870%	319,014	-25.641%
2024-11-14	3.960	4.047474	3.4000	3.4500	-13.534%	133,025	-41.159%
2024-11-13	4.620	4.780000	3.8200	3.9900	-6.776%	207,100	-49.123%
2024-11-12	4.410	4.450000	3.8600	4.2800	-0.696%	107,329	-52.570%
2024-11-11	4.400	4.400000	4.1300	4.3100	-2.928%	90,568	-52.900%
2024-11-08	4.400	4.580000	4.2500	4.4400	-1.114%	43,968	-54.279%
2024-11-07	4.370	4.598500	4.3500	4.4900	+0.673%	33,237	-54.788%
2024-11-06	4.350	4.640000	4.3000	4.4600	+0.450%	61,554	-54.484%
2024-11-05	4.180	4.450000	4.1342	4.4400	+6.220%	43,287	-54.279%
2024-11-04	4.350	4.450000	4.1500	4.1800	-7.111%	76,797	-51.435%
2024-11-01	4.800	4.900000	4.4100	4.5000	-8.163%	73,842	-54.889%
2024-10-31	4.970	5.030000	4.7600	4.9000	0.000%	46,426	-58.571%
2024-10-30	4.870	4.950000	4.8100	4.9000	-1.210%	49,209	-58.571%
2024-10-29	4.950	5.040000	4.8000	4.9600	-0.800%	107,674	-59.073%
2024-10-28	5.060	5.260000	4.8500	5.0000	-1.575%	110,080	-59.400%
2024-10-25	5.290	5.290000	5.0100	5.0800	-0.392%	88,792	-60.039%
2024-10-24	4.950	5.110000	4.9006	5.1000	+2.000%	68,597	-60.196%
2024-10-23	5.060	5.180000	4.9300	5.0000	-2.534%	92,452	-59.400%
2024-10-22	5.420	5.498400	5.1000	5.1300	-5.176%	101,484	-60.429%
2024-10-21	5.250	5.490000	5.2500	5.4100	+2.462%	74,663	-62.477%
2024-10-18	5.520	5.720000	5.1400	5.2800	-8.014%	275,078	-61.553%
2024-10-17	6.060	6.290000	5.5500	5.7400	-5.437%	189,839	-64.634%
2024-10-16	6.550	6.590000	6.0100	6.0700	-9.132%	162,686	-66.557%
2024-10-15	6.780	6.932400	6.3500	6.6800	-1.620%	103,384	-69.611%
2024-10-14	6.670	7.080000	6.6504	6.7900	-1.164%	93,089	-70.103%
2024-10-11	7.020	7.090000	6.5600	6.8700	-2.691%	190,019	-70.451%
2024-10-10	7.010	7.240000	6.9200	7.0600	-0.563%	165,585	-71.246%
2024-10-09	7.180	7.320000	6.9100	7.1000	+2.750%	320,596	-71.408%
2024-10-08	7.900	8.079900	6.8100	6.9100	+0.729%	1,136,447	-70.622%
2024-10-07	6.750	7.230000	6.6600	6.8600	-0.724%	276,844	-70.408%
2024-10-04	7.060	7.500000	6.3200	6.9100	-3.760%	565,150	-70.622%
2024-10-03	8.580	9.448000	6.4112	7.1800	+5.279%	5,379,172	-71.727%
2024-10-02	6.450	7.200000	6.3701	6.8200	+3.021%	43,547	-70.235%
2024-10-01	6.970	7.249900	6.0101	6.6200	-1.341%	41,973	-69.335%
2024-09-30	7.150	7.726700	6.5100	6.7100	-9.079%	126,688	-69.747%
2024-09-27	7.000	7.950000	7.0000	7.3800	+2.075%	219,445	-72.493%
2024-09-26	8.400	9.000000	6.9000	7.2300	-3.856%	712,483	-71.923%
2024-09-25	5.320	8.120000	5.3000	7.5200	+52.846%	3,173,486	-73.005%
2024-09-24	5.440	5.580000	4.8100	4.9200	-11.031%	174,660	-58.740%
2024-09-23	6.210	6.210000	5.4800	5.5300	-13.050%	161,998	-63.291%
2024-09-20	6.050	6.994400	6.0500	6.3600	-9.143%	421,668	-68.082%
2024-09-19	8.130	10.760000	5.6200	7.0000	+47.368%	7,604,573	-71.000%
2024-09-18	5.150	5.150000	4.7500	4.7500	-7.767%	59,113	-57.263%
2024-09-17	5.910	7.600000	5.0049	5.1500	-9.423%	364,257	-60.583%
2024-09-16	6.400	6.400000	4.8900	5.6858	-10.177%	37,644	-64.297%
2024-09-13	6.900	6.900000	6.3299	6.3300	-2.765%	24,737	-67.930%
2024-09-12	6.980	6.990000	6.1500	6.5100	-1.662%	34,161	-68.817%
2024-09-11	6.910	7.135000	6.4100	6.6200	-5.429%	14,603	-69.335%
2024-09-10	7.700	8.160000	6.8000	7.0000	-7.652%	51,278	-71.000%
2024-09-09	9.800	10.000000	7.5700	7.5800	-18.495%	128,173	-73.219%
2024-09-06	8.990	9.560000	8.7100	9.3000	+6.897%	42,285	-78.172%
2024-09-05	8.780	8.780000	8.3300	8.7000	+2.353%	59,132	-76.667%
2024-09-04	8.800	9.030000	8.0101	8.5000	-2.299%	18,567	-76.118%
2024-09-03	9.500	9.500000	8.1200	8.7000	-0.911%	33,686	-76.667%
2024-08-30	7.490	8.890000	7.2700	8.7800	+20.439%	51,904	-76.879%
2024-08-29	8.000	8.300000	7.0800	7.2900	-7.605%	40,624	-72.154%
2024-08-28	8.630	8.700000	7.0100	7.8900	-11.348%	54,034	-74.271%
2024-08-27	10.080	10.080000	8.2500	8.9000	-11.443%	67,100	-77.191%
2024-08-26	10.050	10.360000	9.6801	10.0500	0.000%	73,509	-79.801%
2024-08-23	11.000	11.070000	9.5000	10.0500	-2.522%	65,482	-79.801%
2024-08-22	11.010	11.957300	10.0001	10.3100	+16.629%	238,567	-80.310%
2024-08-21	8.630	12.290000	8.0000	8.8400	+9.814%	217,193	-77.036%
2024-08-20	9.010	9.320000	7.8400	8.0500	-1.829%	40,892	-74.783%
2024-08-19	10.120	11.999900	8.2000	8.2000	-19.529%	48,442	-75.244%
2024-08-16	10.900	11.420000	7.7100	10.1900	0.000%	194,233	-80.079%

.dark-mode .L7JMrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7JMrc{ color: #333333; background-color: white; border: 2px solid #333333; }RZLVRezolve AI PLCstock NASDAQ

RZLV
Rezolve AI PLC
stock NASDAQ