Dark

RZLV
Rezolve AI PLC
stock NASDAQ

At Close

Sep 29, 2026 3:59:59 PM EDT

2.14USD+0.469%(+0.01)7,827,779

2.11Bid 2.18Ask 0.07Spread

Pre-market

Sep 29, 2026 9:28:30 AM EDT

2.14USD+0.493%(+0.01)98,876

After-hours

Sep 29, 2026 4:54:30 PM EDT

2.13USD-0.467%(-0.01)38,832

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	2.1500	2.1500	2.1200	2.1400	+0.943%	7,827,779	0.000%
2026-09-28	2.1550	2.1800	2.1200	2.1200	-2.752%	8,737,129	+0.943%
2026-09-25	2.2300	2.2450	2.1700	2.1800	-2.242%	10,560,334	-1.835%
2026-09-24	2.2800	2.2800	2.2100	2.2300	-2.193%	7,957,197	-4.036%
2026-09-23	2.3850	2.3900	2.2700	2.2800	-2.564%	10,337,119	-6.140%
2026-09-22	2.3000	2.3500	2.2800	2.3400	+1.739%	8,122,859	-8.547%
2026-09-21	2.3000	2.3300	2.2800	2.3000	+1.322%	10,576,442	-6.957%
2026-09-18	2.2700	2.3000	2.2500	2.2700	0.000%	8,624,238	-5.727%
2026-09-17	2.2500	2.2900	2.2500	2.2700	+2.252%	6,364,744	-5.727%
2026-09-16	2.2900	2.3000	2.2100	2.2200	-2.632%	8,589,766	-3.604%
2026-09-15	2.2900	2.2900	2.2300	2.2800	-0.437%	7,765,779	-6.140%
2026-09-14	2.2500	2.3000	2.2200	2.2900	0.000%	8,434,030	-6.550%
2026-09-11	2.3100	2.3400	2.2900	2.2900	-0.435%	8,967,834	-6.550%
2026-09-10	2.2600	2.3700	2.2500	2.3000	0.000%	12,009,199	-6.957%
2026-09-09	2.3000	2.3200	2.2600	2.3000	-0.433%	9,466,704	-6.957%
2026-09-08	2.2600	2.3700	2.2400	2.3100	+4.525%	20,663,950	-7.359%
2026-09-04	2.2000	2.2400	2.1900	2.2100	+0.455%	17,265,001	-3.167%
2026-09-03	2.3400	2.3400	2.1500	2.2000	-5.579%	36,084,891	-2.727%
2026-09-02	2.3800	2.4000	2.3200	2.3300	-2.510%	14,922,920	-8.155%
2026-09-01	2.5200	2.5671	2.3000	2.3900	-17.301%	65,443,213	-10.460%
2026-08-31	3.0300	3.0300	2.8000	2.8900	-2.694%	33,811,826	-25.952%
2026-08-28	3.0250	3.0500	2.9300	2.9700	+1.020%	21,157,067	-27.946%
2026-08-27	2.9500	2.9900	2.8500	2.9400	+1.031%	21,735,442	-27.211%
2026-08-26	2.8800	3.0400	2.8300	2.9100	-1.689%	31,496,007	-26.460%
2026-08-25	2.7600	3.0900	2.6150	2.9600	+21.811%	98,379,246	-27.703%
2026-08-24	2.4500	2.4700	2.4100	2.4300	-1.220%	7,064,752	-11.934%
2026-08-21	2.5000	2.5300	2.4500	2.4600	-0.405%	7,705,668	-13.008%
2026-08-20	2.5000	2.5400	2.4300	2.4700	-1.200%	5,944,910	-13.360%
2026-08-19	2.4650	2.5200	2.4100	2.5000	+2.041%	5,333,256	-14.400%
2026-08-18	2.5100	2.5700	2.4400	2.4500	-6.130%	12,649,482	-12.653%
2026-08-17	2.6400	2.6650	2.5800	2.6100	-2.247%	7,272,373	-18.008%
2026-08-14	2.6400	2.7050	2.6200	2.6700	+0.755%	8,001,548	-19.850%
2026-08-13	2.6800	2.7100	2.6000	2.6500	-1.119%	13,435,618	-19.245%
2026-08-12	2.8100	2.8400	2.6800	2.6800	-3.597%	5,896,144	-20.149%
2026-08-11	2.7500	2.8300	2.7000	2.7800	+1.091%	11,516,618	-23.022%
2026-08-10	2.7100	2.8100	2.7100	2.7500	+0.733%	7,398,605	-22.182%
2026-08-07	2.6800	2.7500	2.6100	2.7300	+3.409%	8,089,557	-21.612%
2026-08-06	2.6500	2.7100	2.5800	2.6400	-2.583%	7,019,704	-18.939%
2026-08-05	2.6050	2.7700	2.5300	2.7100	+2.652%	16,379,180	-21.033%
2026-08-04	2.5900	2.7100	2.5900	2.6400	+2.724%	8,902,066	-18.939%
2026-08-03	2.4400	2.5900	2.4300	2.5700	+5.761%	6,344,087	-16.732%
2026-07-31	2.4150	2.4600	2.3200	2.4300	+2.101%	7,403,166	-11.934%
2026-07-30	2.3000	2.3800	2.2800	2.3800	+6.250%	7,351,030	-10.084%
2026-07-29	2.2900	2.3400	2.2400	2.2400	-3.030%	6,409,739	-4.464%
2026-07-28	2.2600	2.3200	2.2000	2.3100	+0.435%	9,313,025	-7.359%
2026-07-27	2.3400	2.3900	2.2500	2.3000	+2.679%	10,049,352	-6.957%
2026-07-24	2.3100	2.3200	2.2400	2.2400	-2.609%	7,647,582	-4.464%
2026-07-23	2.2800	2.3400	2.2600	2.3000	-0.433%	6,523,369	-6.957%
2026-07-22	2.3800	2.4200	2.3100	2.3100	-3.347%	8,034,022	-7.359%
2026-07-21	2.3200	2.4300	2.3200	2.3900	+4.367%	7,717,823	-10.460%
2026-07-20	2.3700	2.3700	2.2600	2.2900	-0.866%	6,765,634	-6.550%
2026-07-17	2.3000	2.3800	2.2500	2.3100	-2.532%	9,843,382	-7.359%
2026-07-16	2.4000	2.4000	2.3100	2.3700	-1.660%	10,410,585	-9.705%
2026-07-15	2.5200	2.5400	2.3800	2.4100	-3.984%	12,433,072	-11.203%
2026-07-14	2.5000	2.5350	2.3900	2.5100	+0.803%	19,071,879	-14.741%
2026-07-13	2.5600	2.5800	2.4800	2.4900	-4.231%	8,641,780	-14.056%
2026-07-10	2.6750	2.6750	2.5500	2.6000	-0.763%	6,365,737	-17.692%
2026-07-09	2.6000	2.6400	2.5400	2.6200	-0.758%	8,952,510	-18.321%
2026-07-08	2.7100	2.7100	2.5700	2.6400	-4.693%	10,437,271	-18.939%
2026-07-07	2.7500	2.8800	2.6928	2.7700	0.000%	10,222,518	-22.744%
2026-07-06	2.8200	2.9400	2.6600	2.7700	-2.465%	11,704,821	-22.744%
2026-07-02	3.0650	3.0899	2.7500	2.8400	-7.792%	20,365,883	-24.648%
2026-07-01	3.1000	3.3000	3.0200	3.0800	-2.222%	29,465,385	-30.519%
2026-06-30	2.6550	3.3500	2.6300	3.1500	+21.154%	52,027,751	-32.063%
2026-06-29	2.5800	2.6900	2.5100	2.6000	+7.884%	13,569,657	-17.692%
2026-06-26	2.4900	2.5400	2.3750	2.4100	-4.365%	37,376,585	-11.203%
2026-06-25	2.6200	2.6597	2.5100	2.5200	-3.817%	9,721,756	-15.079%
2026-06-24	2.5700	2.6800	2.5500	2.6200	+1.550%	10,179,882	-18.321%
2026-06-23	2.5700	2.7100	2.5550	2.5800	-3.371%	8,744,427	-17.054%
2026-06-22	2.6600	2.7400	2.6200	2.6700	-1.838%	11,644,295	-19.850%
2026-06-18	2.7000	2.7250	2.5800	2.7200	+3.030%	11,478,644	-21.324%
2026-06-17	2.6100	2.6850	2.5900	2.6400	+0.763%	10,680,081	-18.939%
2026-06-16	2.7000	2.8000	2.5800	2.6200	-5.755%	10,091,917	-18.321%
2026-06-15	2.7500	2.8200	2.6800	2.7800	+3.731%	15,567,650	-23.022%
2026-06-12	2.7500	2.9900	2.6550	2.6800	+5.929%	41,932,247	-20.149%
2026-06-11	2.3950	2.5600	2.3850	2.5300	+5.858%	8,477,128	-15.415%
2026-06-10	2.3300	2.5000	2.3200	2.3900	+2.575%	10,341,789	-10.460%
2026-06-09	2.3400	2.4100	2.2300	2.3300	-0.427%	11,306,779	-8.155%
2026-06-08	2.3800	2.4200	2.2700	2.3400	+1.739%	11,037,929	-8.547%
2026-06-05	2.4700	2.4700	2.2600	2.3000	-8.367%	23,641,552	-6.957%
2026-06-04	2.5900	2.6000	2.4700	2.5100	-2.144%	13,990,573	-14.741%
2026-06-03	2.7600	2.7700	2.5600	2.5650	-10.000%	17,663,461	-16.569%
2026-06-02	2.8500	2.9699	2.7850	2.8500	-2.397%	15,042,504	-24.912%
2026-06-01	2.8200	3.0951	2.7800	2.9200	-2.013%	19,737,808	-26.712%
2026-05-29	2.8000	3.1000	2.7550	2.9800	+7.194%	28,331,052	-28.188%
2026-05-28	2.5500	2.8300	2.5300	2.7800	+9.020%	17,919,326	-23.022%
2026-05-27	2.5500	2.5700	2.4900	2.5500	-1.923%	12,376,598	-16.078%
2026-05-26	2.5850	2.6200	2.5100	2.6000	-1.141%	13,188,591	-17.692%
2026-05-22	2.6000	2.6900	2.5800	2.6300	+0.382%	9,095,489	-18.631%
2026-05-21	2.4500	2.6200	2.4300	2.6200	+5.645%	9,905,289	-18.321%
2026-05-20	2.4200	2.4950	2.3901	2.4800	+2.058%	9,372,663	-13.710%
2026-05-19	2.4900	2.5100	2.4200	2.4300	-2.410%	11,115,772	-11.934%
2026-05-18	2.5250	2.5300	2.4300	2.4900	-2.353%	12,668,006	-14.056%
2026-05-15	2.5300	2.6050	2.4800	2.5500	-2.672%	14,022,215	-16.078%
2026-05-14	2.6000	2.6300	2.5200	2.6200	0.000%	14,883,407	-18.321%
2026-05-13	2.8000	2.8200	2.6100	2.6200	-6.762%	14,061,538	-18.321%
2026-05-12	2.7100	2.9100	2.6500	2.8100	+3.309%	34,225,874	-23.843%
2026-05-11	2.4200	2.7400	2.4100	2.7200	+13.333%	27,693,030	-21.324%
2026-05-08	2.3900	2.4200	2.3100	2.4000	+0.418%	16,091,325	-10.833%
2026-05-07	2.3800	2.5300	2.3500	2.3900	+0.844%	15,705,634	-10.460%
2026-05-06	2.4400	2.4500	2.3100	2.3700	-2.869%	19,639,464	-9.705%
2026-05-05	2.6100	2.6200	2.4400	2.4400	-6.154%	16,529,696	-12.295%
2026-05-04	2.6500	2.7600	2.5700	2.6000	-2.622%	11,432,276	-17.692%
2026-05-01	2.5900	2.6800	2.5200	2.6700	+3.891%	12,785,076	-19.850%
2026-04-30	2.5900	2.6200	2.5000	2.5700	+4.472%	15,422,815	-16.732%
2026-04-29	2.5100	2.5100	2.4000	2.4600	-2.381%	8,811,288	-13.008%
2026-04-28	2.5500	2.5600	2.4800	2.5200	-2.326%	6,582,318	-15.079%
2026-04-27	2.5600	2.5950	2.5000	2.5800	-1.527%	9,716,743	-17.054%
2026-04-24	2.6600	2.6600	2.5500	2.6200	+0.769%	9,397,343	-18.321%
2026-04-23	2.7200	2.7200	2.5300	2.6000	-7.143%	15,918,343	-17.692%
2026-04-22	2.6500	2.8900	2.6454	2.8000	+6.464%	19,302,633	-23.571%
2026-04-21	2.7700	2.8100	2.6200	2.6300	-4.710%	11,506,455	-18.631%
2026-04-20	2.6900	2.7800	2.6300	2.7600	+2.222%	10,720,232	-22.464%
2026-04-17	2.7900	2.8000	2.6800	2.7000	-0.735%	12,732,393	-20.741%
2026-04-16	2.8300	2.8500	2.6500	2.7200	-2.509%	15,673,740	-21.324%
2026-04-15	2.6300	2.8400	2.6300	2.7900	+7.722%	18,731,374	-23.297%
2026-04-14	2.6500	2.6800	2.5500	2.5900	+1.969%	16,538,643	-17.375%
2026-04-13	2.3700	2.5550	2.3400	2.5400	+6.723%	22,027,445	-15.748%
2026-04-10	2.5400	2.5700	2.3800	2.3800	-6.299%	15,421,086	-10.084%
2026-04-09	2.7500	2.7700	2.5400	2.5400	-9.929%	18,075,439	-15.748%
2026-04-08	3.0800	3.0900	2.7500	2.8200	-2.083%	19,858,879	-24.113%
2026-04-07	2.8600	2.8800	2.6600	2.8800	-2.703%	24,662,704	-25.694%
2026-04-06	3.1500	3.2850	2.9500	2.9600	-4.823%	19,754,155	-27.703%
2026-04-02	3.0000	3.2200	2.9900	3.1100	-0.639%	25,787,494	-31.190%
2026-04-01	2.5650	3.1600	2.5600	3.1300	+22.266%	58,541,422	-31.629%
2026-03-31	2.5400	2.8500	2.3600	2.5600	+1.587%	33,797,094	-16.406%
2026-03-30	2.8600	2.8900	2.4101	2.5200	+5.439%	68,870,091	-15.079%
2026-03-27	2.3100	2.4350	2.2729	2.3900	+1.702%	14,055,581	-10.460%
2026-03-26	2.4300	2.4400	2.3400	2.3500	-4.858%	10,516,118	-8.936%
2026-03-25	2.6000	2.6700	2.4600	2.4700	-3.891%	12,766,315	-13.360%
2026-03-24	2.6800	2.7000	2.5300	2.5700	-5.515%	12,527,305	-16.732%
2026-03-23	2.5700	2.7700	2.5700	2.7200	+7.510%	11,914,101	-21.324%
2026-03-20	2.5800	2.5900	2.4600	2.5300	-1.556%	17,140,516	-15.415%
2026-03-19	2.5700	2.6165	2.4300	2.5700	-3.019%	14,350,851	-16.732%
2026-03-18	2.7900	2.8100	2.6500	2.6500	-6.360%	9,573,755	-19.245%
2026-03-17	2.7600	2.8500	2.7300	2.8300	+1.799%	8,143,214	-24.382%
2026-03-16	2.7600	2.8550	2.7100	2.7800	+3.346%	11,561,208	-23.022%
2026-03-13	2.7900	2.9000	2.6800	2.6900	-1.465%	11,529,692	-20.446%
2026-03-12	2.7600	2.8200	2.6500	2.7300	-3.191%	12,980,131	-21.612%
2026-03-11	2.8400	2.9700	2.8100	2.8200	-1.399%	10,413,452	-24.113%
2026-03-10	2.7200	2.9300	2.7000	2.8600	+6.320%	12,242,488	-25.175%
2026-03-09	2.6900	2.7300	2.6100	2.6900	-1.465%	7,294,839	-20.446%
2026-03-06	2.6850	2.8400	2.6600	2.7300	+0.368%	15,279,427	-21.612%
2026-03-05	2.6800	2.8000	2.5800	2.7200	-0.730%	12,837,155	-21.324%
2026-03-04	2.5800	2.7670	2.5700	2.7400	+9.600%	12,509,055	-21.898%
2026-03-03	2.3900	2.5500	2.3700	2.5000	+0.806%	12,909,162	-14.400%
2026-03-02	2.2200	2.5200	2.1900	2.4800	+6.438%	18,574,945	-13.710%
2026-02-27	2.3050	2.3600	2.2800	2.3300	-2.917%	7,204,528	-8.155%
2026-02-26	2.3400	2.4200	2.2400	2.4000	+2.128%	10,455,325	-10.833%
2026-02-25	2.4000	2.4200	2.3300	2.3500	-0.844%	12,267,255	-8.936%
2026-02-24	2.1300	2.3900	2.1300	2.3700	+9.722%	12,524,904	-9.705%
2026-02-23	2.0900	2.2100	2.0500	2.1600	+0.465%	12,103,687	-0.926%
2026-02-20	2.1700	2.2250	2.0900	2.1500	-3.587%	16,472,528	-0.465%
2026-02-19	2.2100	2.2400	2.1100	2.2300	-2.193%	21,207,396	-4.036%
2026-02-18	2.2050	2.3300	2.1600	2.2800	+2.242%	17,688,686	-6.140%
2026-02-17	2.3000	2.3000	2.1500	2.2300	-1.762%	17,433,363	-4.036%
2026-02-13	2.3500	2.4300	2.2600	2.2700	+1.339%	20,125,360	-5.727%
2026-02-12	2.4200	2.4500	2.2350	2.2400	-6.667%	28,215,024	-4.464%
2026-02-11	2.6700	2.6800	2.3900	2.4000	-7.336%	17,587,762	-10.833%
2026-02-10	2.9200	2.9200	2.5600	2.5900	-4.074%	22,733,045	-17.375%
2026-02-09	2.6600	2.7800	2.5800	2.7000	-1.099%	14,722,619	-20.741%
2026-02-06	2.3450	2.7500	2.3300	2.7300	+21.333%	26,849,468	-21.612%
2026-02-05	2.3100	2.4300	2.2100	2.2500	-4.661%	23,285,884	-4.889%
2026-02-04	2.5900	2.5950	2.3100	2.3600	-9.231%	27,097,643	-9.322%
2026-02-03	2.7600	2.7750	2.5100	2.6000	-2.985%	26,521,793	-17.692%
2026-02-02	2.5550	2.7550	2.5000	2.6800	+3.876%	22,237,809	-20.149%
2026-01-30	2.7900	2.8900	2.5700	2.5800	-9.474%	29,104,149	-17.054%
2026-01-29	3.0300	3.0400	2.7900	2.8500	-8.065%	23,509,972	-24.912%
2026-01-28	3.0700	3.1299	2.9300	3.1000	+1.974%	20,595,232	-30.968%
2026-01-27	2.8750	3.1900	2.7500	3.0400	+7.042%	31,686,791	-29.605%
2026-01-26	3.1300	3.1450	2.8140	2.8400	-9.554%	36,775,950	-24.648%
2026-01-23	3.4000	3.4150	3.1100	3.1400	-8.986%	44,270,912	-31.847%
2026-01-22	3.6900	3.8300	3.4300	3.4500	-4.167%	32,113,064	-37.971%
2026-01-21	3.8300	3.8400	3.3500	3.6000	+1.408%	58,032,623	-40.556%
2026-01-20	4.2710	4.8800	3.5500	3.5500	-22.993%	87,278,082	-39.718%
2026-01-16	4.7700	4.9700	4.4800	4.6100	-0.432%	28,576,674	-53.579%
2026-01-15	4.1000	4.8100	4.0800	4.6300	+14.039%	45,783,551	-53.780%
2026-01-14	3.5900	4.0800	3.4500	4.0600	+11.538%	31,331,391	-47.291%
2026-01-13	4.2050	4.2163	3.6000	3.6400	-9.227%	47,118,716	-41.209%
2026-01-12	3.8000	4.1300	3.6600	4.0100	+8.967%	32,440,511	-46.633%
2026-01-09	3.9000	3.9900	3.5700	3.6800	-0.809%	24,069,293	-41.848%
2026-01-08	3.2700	3.8200	3.2000	3.7100	+14.154%	29,162,381	-42.318%
2026-01-07	3.0700	3.4850	3.0600	3.2500	+7.261%	25,145,157	-34.154%
2026-01-06	3.2300	3.2600	2.9200	3.0300	-5.016%	19,500,885	-29.373%
2026-01-05	2.9800	3.3000	2.9100	3.1900	+11.150%	25,342,434	-32.915%
2026-01-02	2.6800	2.9000	2.5900	2.8700	+11.673%	18,988,937	-25.436%
2025-12-31	2.5550	2.6200	2.4800	2.5700	-0.388%	11,254,162	-16.732%
2025-12-30	2.7200	2.7200	2.5500	2.5800	-3.371%	12,841,394	-17.054%
2025-12-29	2.7500	3.1000	2.6500	2.6700	-6.316%	21,635,472	-19.850%
2025-12-26	2.8900	2.8900	2.6600	2.8500	-2.062%	13,777,045	-24.912%
2025-12-24	2.8500	2.9200	2.7000	2.9100	+3.929%	8,450,530	-26.460%
2025-12-23	2.8300	2.9600	2.7600	2.8000	-3.114%	14,588,390	-23.571%
2025-12-22	2.6400	3.0700	2.5600	2.8900	+13.333%	34,079,527	-25.952%
2025-12-19	2.3000	2.6500	2.2800	2.5500	+15.909%	43,543,514	-16.078%
2025-12-18	2.6300	2.6400	2.1900	2.2000	-8.333%	50,522,554	-2.727%
2025-12-17	3.1300	3.4800	2.3800	2.4000	-19.192%	61,477,537	-10.833%
2025-12-16	2.9950	3.2400	2.7200	2.9700	+28.017%	75,857,285	-27.946%
2025-12-15	2.5600	2.5700	2.3100	2.3200	-9.728%	11,792,403	-7.759%
2025-12-12	2.6300	2.6600	2.5400	2.5700	-3.383%	11,587,459	-16.732%
2025-12-11	2.7400	2.7500	2.5800	2.6600	-4.659%	10,395,570	-19.549%
2025-12-10	2.7600	2.8500	2.6600	2.7900	+1.087%	10,528,474	-23.297%
2025-12-09	2.7000	2.8000	2.6300	2.7600	+0.364%	9,290,714	-22.464%
2025-12-08	2.7900	2.9000	2.6700	2.7500	-1.434%	12,178,433	-22.182%
2025-12-05	2.9200	2.9283	2.7300	2.7900	-4.778%	12,991,958	-23.297%
2025-12-04	2.6250	2.9500	2.6000	2.9300	+12.261%	18,279,078	-26.962%
2025-12-03	2.5213	2.6250	2.4300	2.6100	+2.756%	14,913,753	-18.008%
2025-12-02	2.8300	2.8300	2.5300	2.5400	-6.960%	16,461,773	-15.748%
2025-12-01	2.9400	2.9700	2.7200	2.7300	-10.492%	14,661,725	-21.612%
2025-11-28	3.0200	3.1200	3.0000	3.0500	+2.349%	5,354,535	-29.836%
2025-11-26	3.0500	3.0600	2.9300	2.9800	-0.997%	12,272,652	-28.188%
2025-11-25	3.1300	3.1550	2.9600	3.0100	-5.938%	16,426,334	-28.904%
2025-11-24	3.0500	3.2600	3.0300	3.2000	+6.667%	15,306,999	-33.125%
2025-11-21	3.0000	3.1800	2.8400	3.0000	+0.334%	14,434,460	-28.667%
2025-11-20	3.2400	3.7300	2.9800	2.9900	-0.664%	31,360,486	-28.428%
2025-11-19	2.9000	3.1650	2.8650	3.0100	+4.514%	13,161,987	-28.904%
2025-11-18	2.7000	2.9800	2.6900	2.8800	+4.727%	10,774,353	-25.694%
2025-11-17	2.9200	2.9500	2.6700	2.7500	-6.780%	13,156,912	-22.182%
2025-11-14	2.7150	3.0700	2.7150	2.9500	-0.673%	13,579,588	-27.458%
2025-11-13	3.1750	3.2350	2.9445	2.9700	-8.333%	15,062,099	-27.946%
2025-11-12	3.4100	3.4900	3.2050	3.2400	-5.263%	17,114,596	-33.951%
2025-11-11	3.6500	3.7140	3.4000	3.4200	-9.524%	14,485,032	-37.427%
2025-11-10	4.0000	4.0500	3.6900	3.7800	-1.305%	15,169,545	-43.386%
2025-11-07	3.6400	3.9300	3.5700	3.8300	-0.519%	9,917,716	-44.125%
2025-11-06	4.2000	4.2370	3.8400	3.8500	-7.005%	9,443,020	-44.416%
2025-11-05	4.1300	4.1999	4.0000	4.1400	+2.730%	7,420,958	-48.309%
2025-11-04	3.8700	4.0700	3.8100	4.0300	-1.707%	11,864,595	-46.898%
2025-11-03	4.3500	4.3800	4.0650	4.1000	-4.429%	8,339,978	-47.805%
2025-10-31	4.1800	4.3300	4.0600	4.2900	+4.890%	8,457,506	-50.117%
2025-10-30	4.1400	4.3500	4.0600	4.0900	-5.543%	12,568,664	-47.677%
2025-10-29	4.4600	4.5600	4.3100	4.3300	-2.697%	9,079,076	-50.577%
2025-10-28	4.8100	4.8900	4.4300	4.4500	-8.058%	10,434,715	-51.910%
2025-10-27	4.9000	5.0000	4.7500	4.8400	+2.542%	9,180,569	-55.785%
2025-10-24	4.5800	4.8450	4.5200	4.7200	+6.306%	10,257,507	-54.661%
2025-10-23	4.3300	4.5000	4.3300	4.4400	+2.778%	10,667,940	-51.802%
2025-10-22	4.3610	4.4600	4.0600	4.3200	-7.296%	19,963,493	-50.463%
2025-10-21	4.8350	4.9050	4.6400	4.6600	-5.092%	11,647,100	-54.077%
2025-10-20	5.0100	5.1400	4.8300	4.9100	+0.821%	12,505,243	-56.415%
2025-10-17	4.8200	5.0300	4.7900	4.8700	-3.373%	14,872,462	-56.057%
2025-10-16	5.4600	5.7500	4.9600	5.0400	-7.692%	29,918,047	-57.540%
2025-10-15	5.6100	5.6400	5.2801	5.4600	+0.183%	28,077,977	-60.806%
2025-10-14	5.2400	5.7300	5.1800	5.4500	-0.183%	15,112,170	-60.734%
2025-10-13	5.3800	5.4700	5.1200	5.4600	+6.433%	14,739,562	-60.806%
2025-10-10	5.7200	5.9800	5.0700	5.1300	-11.246%	29,558,066	-58.285%
2025-10-09	6.1900	6.2000	5.7800	5.7800	-7.372%	20,852,168	-62.976%
2025-10-08	6.1900	6.3200	6.0200	6.2400	-0.319%	15,883,713	-65.705%
2025-10-07	6.8000	6.9600	6.1200	6.2600	-4.500%	23,964,281	-65.815%
2025-10-06	7.0400	7.0900	6.4300	6.5550	-3.461%	25,827,998	-67.353%
2025-10-03	6.7900	7.5800	6.7300	6.7900	+8.207%	55,232,184	-68.483%
2025-10-02	5.4000	6.4800	5.3700	6.2750	+24.012%	50,964,095	-65.896%
2025-10-01	6.0500	6.2300	4.9400	5.0600	+1.606%	94,271,237	-57.708%
2025-09-30	5.4200	5.4550	4.7000	4.9800	-4.962%	32,030,514	-57.028%
2025-09-29	6.3000	6.3100	5.0100	5.2400	-11.933%	37,939,621	-59.160%
2025-09-26	6.6300	6.6300	5.9400	5.9500	-10.795%	19,882,128	-64.034%
2025-09-25	6.5000	6.7900	6.3300	6.6700	-2.199%	12,340,955	-67.916%
2025-09-24	7.1100	7.1500	6.6700	6.8200	-5.014%	14,416,944	-68.622%
2025-09-23	6.5500	7.4400	6.5500	7.1800	+12.539%	20,365,732	-70.195%
2025-09-22	6.7700	6.7800	5.4800	6.3800	-4.204%	22,500,926	-66.458%
2025-09-19	6.8400	7.0288	6.6000	6.6600	-3.338%	24,550,548	-67.868%
2025-09-18	6.9750	7.0465	6.5600	6.8900	-3.094%	20,841,408	-68.940%
2025-09-17	6.8200	7.4200	6.6700	7.1100	-3.265%	33,657,376	-69.902%
2025-09-16	8.4500	8.4500	7.3000	7.3500	-4.793%	33,813,210	-70.884%
2025-09-15	7.1000	8.3200	7.0900	7.7200	+14.201%	34,784,308	-72.280%
2025-09-12	6.5500	7.5400	6.5000	6.7600	-0.442%	32,030,816	-68.343%
2025-09-11	6.6200	7.3650	6.5100	6.7900	+8.640%	40,010,497	-68.483%
2025-09-10	5.7600	6.2900	5.5900	6.2500	+11.210%	29,966,865	-65.760%
2025-09-09	4.9400	5.6300	4.9200	5.6200	+21.645%	29,246,044	-61.922%
2025-09-08	4.3000	4.7700	4.1600	4.6200	+8.197%	15,381,904	-53.680%
2025-09-05	4.3950	4.6500	4.2200	4.2700	-1.157%	13,056,142	-49.883%
2025-09-04	4.1800	4.4800	3.9800	4.3200	+5.366%	16,165,251	-50.463%
2025-09-03	3.7900	4.2700	3.7900	4.1000	+11.717%	21,230,203	-47.805%
2025-09-02	3.8300	3.9200	3.5700	3.6700	-1.872%	17,773,925	-41.689%
2025-08-29	3.5500	3.7500	3.5200	3.7400	+3.889%	12,816,409	-42.781%
2025-08-28	3.1700	3.7400	3.1400	3.6000	+15.756%	30,345,981	-40.556%
2025-08-27	3.0900	3.1600	3.0666	3.1100	+1.303%	5,418,928	-31.190%
2025-08-26	3.1100	3.1600	3.0400	3.0700	-1.917%	5,478,464	-30.293%
2025-08-25	3.0600	3.1950	3.0200	3.1300	+2.288%	7,282,507	-31.629%
2025-08-22	2.9800	3.1300	2.9000	3.0600	+2.000%	8,501,211	-30.065%
2025-08-21	3.0000	3.0800	2.9500	3.0000	-0.990%	5,173,590	-28.667%
2025-08-20	3.0400	3.0800	2.8500	3.0300	+1.000%	12,263,846	-29.373%
2025-08-19	3.4300	3.5450	2.9400	3.0000	-12.536%	20,711,569	-28.667%
2025-08-18	3.0600	3.4500	3.0350	3.4300	+13.576%	17,055,444	-37.609%
2025-08-15	3.0500	3.0782	2.9800	3.0200	-1.629%	4,777,558	-29.139%
2025-08-14	3.0100	3.1000	2.9800	3.0700	-2.229%	7,086,619	-30.293%
2025-08-13	3.1700	3.2000	3.0250	3.1400	0.000%	7,550,385	-31.847%
2025-08-12	3.0900	3.1500	2.9900	3.1400	+3.974%	6,833,734	-31.847%
2025-08-11	3.1400	3.4500	3.0150	3.0200	+0.667%	15,426,124	-29.139%
2025-08-08	3.0200	3.0888	2.9400	3.0000	+1.695%	6,073,959	-28.667%
2025-08-07	3.0000	3.1000	2.8900	2.9500	-1.007%	5,617,722	-27.458%
2025-08-06	3.0500	3.0500	2.9100	2.9800	-2.932%	6,328,618	-28.188%
2025-08-05	3.1700	3.2450	3.0400	3.0700	-0.647%	8,047,165	-30.293%
2025-08-04	3.0500	3.1900	2.9600	3.0900	+5.461%	8,786,061	-30.744%
2025-08-01	2.8500	2.9550	2.7600	2.9300	0.000%	6,486,943	-26.962%
2025-07-31	2.8900	3.0500	2.8400	2.9300	+4.270%	11,540,657	-26.962%
2025-07-30	2.7700	2.9200	2.7500	2.8100	+2.182%	4,511,624	-23.843%
2025-07-29	2.9300	2.9400	2.7000	2.7500	-5.822%	7,659,056	-22.182%
2025-07-28	3.0900	3.1400	2.8800	2.9200	-1.017%	9,155,762	-26.712%
2025-07-25	3.1000	3.1400	2.8900	2.9500	-2.961%	7,143,410	-27.458%
2025-07-24	3.3500	3.3900	3.0200	3.0400	-10.324%	11,962,104	-29.605%
2025-07-23	3.1650	3.6000	3.0700	3.3900	+13.378%	32,564,405	-36.873%
2025-07-22	2.8400	3.0200	2.6900	2.9900	+10.741%	10,323,697	-28.428%
2025-07-21	2.8900	3.2300	2.6800	2.7000	-4.255%	19,067,826	-20.741%
2025-07-18	2.8700	2.9300	2.7700	2.8200	-1.742%	8,041,791	-24.113%
2025-07-17	2.9000	3.0300	2.7600	2.8700	+8.302%	15,247,957	-25.436%
2025-07-16	2.4300	2.6550	2.4100	2.6500	+9.053%	7,325,812	-19.245%
2025-07-15	2.4900	2.5200	2.3900	2.4300	-0.816%	4,138,326	-11.934%
2025-07-14	2.5200	2.5600	2.4200	2.4500	-3.543%	4,516,874	-12.653%
2025-07-11	2.6400	2.6500	2.4400	2.5400	-3.053%	5,902,809	-15.748%
2025-07-10	2.5600	2.7500	2.5400	2.6200	+5.221%	6,553,619	-18.321%
2025-07-09	2.6200	2.6400	2.4300	2.4900	-4.598%	8,707,355	-14.056%
2025-07-08	2.6600	2.7500	2.5800	2.6100	-1.509%	6,846,729	-18.008%
2025-07-07	2.7900	2.8000	2.5800	2.6500	-6.028%	8,068,921	-19.245%
2025-07-03	2.8000	2.9000	2.7800	2.8200	+1.805%	4,667,635	-24.113%
2025-07-02	2.8600	2.9700	2.7500	2.7700	-3.819%	6,973,629	-22.744%
2025-07-01	2.9600	3.0100	2.8150	2.8800	-6.341%	9,502,067	-25.694%
2025-06-30	2.9400	3.1500	2.9200	3.0750	+12.226%	16,226,525	-30.407%
2025-06-27	3.0800	3.3300	2.6400	2.7400	-7.119%	36,062,296	-21.898%
2025-06-26	2.9350	3.1500	2.8800	2.9500	+3.509%	13,188,730	-27.458%
2025-06-25	3.0500	3.1100	2.6800	2.8500	+2.518%	24,708,867	-24.912%
2025-06-24	2.2600	2.8600	2.2600	2.7800	+36.275%	44,813,566	-23.022%
2025-06-23	2.0600	2.1700	1.9450	2.0400	+6.250%	17,081,247	+4.902%
2025-06-20	2.0300	2.0300	1.9200	1.9200	-4.478%	3,582,361	+11.458%
2025-06-18	1.9800	2.0600	1.9600	2.0100	+1.515%	2,428,490	+6.468%
2025-06-17	2.0200	2.0500	1.9700	1.9800	-1.980%	2,897,073	+8.081%
2025-06-16	2.1050	2.1050	2.0000	2.0200	-0.493%	4,454,329	+5.941%
2025-06-13	2.0500	2.1300	2.0100	2.0300	-5.140%	4,084,952	+5.419%
2025-06-12	1.9650	2.3750	1.9250	2.1400	+10.309%	10,981,345	0.000%
2025-06-11	2.0600	2.0734	1.9200	1.9400	-5.366%	4,203,538	+10.309%
2025-06-10	2.1100	2.1200	2.0200	2.0500	-0.485%	2,677,353	+4.390%
2025-06-09	2.0700	2.1500	2.0300	2.0600	+0.980%	2,014,148	+3.883%
2025-06-06	2.0000	2.0800	2.0000	2.0400	+1.493%	2,321,202	+4.902%
2025-06-05	2.0200	2.0700	1.9950	2.0100	-1.951%	2,601,328	+6.468%
2025-06-04	1.9600	2.0900	1.9500	2.0500	+5.128%	2,881,689	+4.390%
2025-06-03	1.9100	1.9950	1.9100	1.9500	+2.632%	1,699,103	+9.744%
2025-06-02	1.9700	1.9900	1.9000	1.9000	-5.000%	3,394,413	+12.632%
2025-05-30	2.0650	2.0750	1.9500	2.0000	-4.762%	3,477,645	+7.000%
2025-05-29	2.1000	2.2100	2.0800	2.1000	+1.449%	2,645,099	+1.905%
2025-05-28	2.1600	2.1600	2.0700	2.0700	-3.271%	3,013,107	+3.382%
2025-05-27	2.1600	2.2300	2.1000	2.1400	+1.422%	4,359,554	0.000%
2025-05-23	2.1000	2.1800	2.0600	2.1100	-3.653%	3,022,275	+1.422%
2025-05-22	2.0800	2.2350	2.0726	2.1900	+4.286%	3,418,193	-2.283%
2025-05-21	2.1600	2.3150	2.0700	2.1000	-2.778%	3,819,826	+1.905%
2025-05-20	2.3500	2.4000	2.1500	2.1600	-7.692%	4,539,626	-0.926%
2025-05-19	2.3100	2.4000	2.2800	2.3400	-2.905%	3,188,817	-8.547%
2025-05-16	2.3100	2.5000	2.2600	2.4100	+5.240%	5,399,169	-11.203%
2025-05-15	2.3200	2.3690	2.2400	2.2900	-3.376%	2,864,139	-6.550%
2025-05-14	2.2600	2.4700	2.2200	2.3700	+4.867%	6,231,907	-9.705%
2025-05-13	2.1500	2.3050	2.1500	2.2600	+5.116%	5,249,897	-5.310%
2025-05-12	2.1900	2.2700	2.1301	2.1500	+5.911%	4,413,713	-0.465%
2025-05-09	2.3050	2.3300	2.0000	2.0300	-11.739%	5,827,299	+5.419%
2025-05-08	2.0800	2.3500	2.0800	2.3000	+11.650%	5,765,659	-6.957%
2025-05-07	1.9850	2.0850	1.9200	2.0600	+3.518%	2,769,127	+3.883%
2025-05-06	2.0250	2.1100	1.9800	1.9900	-5.687%	4,112,387	+7.538%
2025-05-05	2.2100	2.2392	2.0300	2.1100	-6.637%	4,750,103	+1.422%
2025-05-02	2.2400	2.2600	2.0600	2.2600	+3.196%	6,460,671	-5.310%
2025-05-01	2.3650	2.4200	2.1900	2.1900	-5.195%	4,534,024	-2.283%
2025-04-30	2.2600	2.3300	2.1700	2.3100	-4.938%	6,077,531	-7.359%
2025-04-29	2.2500	2.5700	2.1350	2.4300	+4.292%	10,679,307	-11.934%
2025-04-28	2.2600	2.5000	2.0300	2.3300	+11.483%	12,340,480	-8.155%
2025-04-25	2.0600	2.3200	1.9903	2.0900	+6.091%	14,999,456	+2.392%
2025-04-24	1.4700	1.9900	1.4700	1.9700	+32.215%	11,621,265	+8.629%
2025-04-23	1.4850	1.5300	1.4250	1.4900	+4.930%	2,643,902	+43.624%
2025-04-22	1.3600	1.4500	1.3600	1.4200	+5.185%	1,981,303	+50.704%
2025-04-21	1.3600	1.3969	1.3000	1.3500	-3.571%	2,163,375	+58.519%
2025-04-17	1.3400	1.4700	1.3105	1.4000	+5.263%	2,406,931	+52.857%
2025-04-16	1.3200	1.3500	1.2800	1.3300	-4.317%	2,368,077	+60.902%
2025-04-15	1.2100	1.5600	1.1963	1.3900	+21.930%	15,049,089	+53.957%
2025-04-14	1.1900	1.2200	1.1100	1.1400	0.000%	2,124,689	+87.719%
2025-04-11	1.1300	1.1500	1.1000	1.1400	+0.885%	1,410,090	+87.719%
2025-04-10	1.1900	1.1900	1.0900	1.1300	-7.377%	2,359,652	+89.381%
2025-04-09	1.1400	1.2200	1.0700	1.2200	+7.965%	4,166,821	+75.410%

.dark-mode .D11481{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D11481{ color: #333333; background-color: white; border: 2px solid #333333; }RZLVRezolve AI PLCstock NASDAQ

RZLV
Rezolve AI PLC
stock NASDAQ