Dark

RZLV
Rezolve AI PLC
stock NASDAQ

Market Open

Aug 11, 2026 2:21:52 PM EDT

2.76USD0.000%(0.00)6,713,455

2.75Bid 2.76Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

2.75USD-0.362%(-0.01)56,638

After-hours

Aug 10, 2026 4:56:30 PM EDT

2.73USD-1.083%(-0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	2.7500	2.830000	2.7000	2.7600	+0.364%	6,713,455	0.000%
2026-08-10	2.7100	2.810000	2.7100	2.7500	+0.733%	7,398,605	+0.364%
2026-08-07	2.6800	2.750000	2.6100	2.7300	+3.409%	8,089,557	+1.099%
2026-08-06	2.6500	2.710000	2.5800	2.6400	-2.583%	7,019,704	+4.545%
2026-08-05	2.6050	2.770000	2.5300	2.7100	+2.652%	16,379,180	+1.845%
2026-08-04	2.5900	2.710000	2.5900	2.6400	+2.724%	8,902,066	+4.545%
2026-08-03	2.4400	2.590000	2.4300	2.5700	+5.761%	6,344,087	+7.393%
2026-07-31	2.4150	2.460000	2.3200	2.4300	+2.101%	7,403,166	+13.580%
2026-07-30	2.3000	2.380000	2.2800	2.3800	+6.250%	7,351,030	+15.966%
2026-07-29	2.2900	2.340000	2.2400	2.2400	-3.030%	6,409,739	+23.214%
2026-07-28	2.2600	2.320000	2.2000	2.3100	+0.435%	9,313,025	+19.481%
2026-07-27	2.3400	2.390000	2.2500	2.3000	+2.679%	10,049,352	+20.000%
2026-07-24	2.3100	2.320000	2.2400	2.2400	-2.609%	7,647,582	+23.214%
2026-07-23	2.2800	2.340000	2.2600	2.3000	-0.433%	6,523,369	+20.000%
2026-07-22	2.3800	2.420000	2.3100	2.3100	-3.347%	8,034,022	+19.481%
2026-07-21	2.3200	2.430000	2.3200	2.3900	+4.367%	7,717,823	+15.481%
2026-07-20	2.3700	2.370000	2.2600	2.2900	-0.866%	6,765,634	+20.524%
2026-07-17	2.3000	2.380000	2.2500	2.3100	-2.532%	9,843,382	+19.481%
2026-07-16	2.4000	2.400000	2.3100	2.3700	-1.660%	10,410,585	+16.456%
2026-07-15	2.5200	2.540000	2.3800	2.4100	-3.984%	12,433,072	+14.523%
2026-07-14	2.5000	2.535000	2.3900	2.5100	+0.803%	19,071,879	+9.960%
2026-07-13	2.5600	2.580000	2.4800	2.4900	-4.231%	8,641,780	+10.843%
2026-07-10	2.6750	2.675000	2.5500	2.6000	-0.763%	6,365,737	+6.154%
2026-07-09	2.6000	2.640000	2.5400	2.6200	-0.758%	8,952,510	+5.344%
2026-07-08	2.7100	2.710000	2.5700	2.6400	-4.693%	10,437,271	+4.545%
2026-07-07	2.7500	2.880000	2.6928	2.7700	0.000%	10,222,518	-0.361%
2026-07-06	2.8200	2.940000	2.6600	2.7700	-2.465%	11,704,821	-0.361%
2026-07-02	3.0650	3.089900	2.7500	2.8400	-7.792%	20,365,883	-2.817%
2026-07-01	3.1000	3.300000	3.0200	3.0800	-2.222%	29,465,385	-10.390%
2026-06-30	2.6550	3.350000	2.6300	3.1500	+21.154%	52,027,751	-12.381%
2026-06-29	2.5800	2.690000	2.5100	2.6000	+7.884%	13,569,657	+6.154%
2026-06-26	2.4900	2.540000	2.3750	2.4100	-4.365%	37,376,585	+14.523%
2026-06-25	2.6200	2.659700	2.5100	2.5200	-3.817%	9,721,756	+9.524%
2026-06-24	2.5700	2.680000	2.5500	2.6200	+1.550%	10,179,882	+5.344%
2026-06-23	2.5700	2.710000	2.5550	2.5800	-3.371%	8,744,427	+6.977%
2026-06-22	2.6600	2.740000	2.6200	2.6700	-1.838%	11,644,295	+3.371%
2026-06-18	2.7000	2.725000	2.5800	2.7200	+3.030%	11,478,644	+1.471%
2026-06-17	2.6100	2.685000	2.5900	2.6400	+0.763%	10,680,081	+4.545%
2026-06-16	2.7000	2.800000	2.5800	2.6200	-5.755%	10,091,917	+5.344%
2026-06-15	2.7500	2.820000	2.6800	2.7800	+3.731%	15,567,650	-0.719%
2026-06-12	2.7500	2.990000	2.6550	2.6800	+5.929%	41,932,247	+2.985%
2026-06-11	2.3950	2.560000	2.3850	2.5300	+5.858%	8,477,128	+9.091%
2026-06-10	2.3300	2.500000	2.3200	2.3900	+2.575%	10,341,789	+15.481%
2026-06-09	2.3400	2.410000	2.2300	2.3300	-0.427%	11,306,779	+18.455%
2026-06-08	2.3800	2.420000	2.2700	2.3400	+1.739%	11,037,929	+17.949%
2026-06-05	2.4700	2.470000	2.2600	2.3000	-8.367%	23,641,552	+20.000%
2026-06-04	2.5900	2.600000	2.4700	2.5100	-2.144%	13,990,573	+9.960%
2026-06-03	2.7600	2.770000	2.5600	2.5650	-10.000%	17,663,461	+7.602%
2026-06-02	2.8500	2.969900	2.7850	2.8500	-2.397%	15,042,504	-3.158%
2026-06-01	2.8200	3.095100	2.7800	2.9200	-2.013%	19,737,808	-5.479%
2026-05-29	2.8000	3.100000	2.7550	2.9800	+7.194%	28,331,052	-7.383%
2026-05-28	2.5500	2.830000	2.5300	2.7800	+9.020%	17,919,326	-0.719%
2026-05-27	2.5500	2.570000	2.4900	2.5500	-1.923%	12,376,598	+8.235%
2026-05-26	2.5850	2.620000	2.5100	2.6000	-1.141%	13,188,591	+6.154%
2026-05-22	2.6000	2.690000	2.5800	2.6300	+0.382%	9,095,489	+4.943%
2026-05-21	2.4500	2.620000	2.4300	2.6200	+5.645%	9,905,289	+5.344%
2026-05-20	2.4200	2.495000	2.3901	2.4800	+2.058%	9,372,663	+11.290%
2026-05-19	2.4900	2.510000	2.4200	2.4300	-2.410%	11,115,772	+13.580%
2026-05-18	2.5250	2.530000	2.4300	2.4900	-2.353%	12,668,006	+10.843%
2026-05-15	2.5300	2.605000	2.4800	2.5500	-2.672%	14,022,215	+8.235%
2026-05-14	2.6000	2.630000	2.5200	2.6200	0.000%	14,883,407	+5.344%
2026-05-13	2.8000	2.820000	2.6100	2.6200	-6.762%	14,061,538	+5.344%
2026-05-12	2.7100	2.910000	2.6500	2.8100	+3.309%	34,225,874	-1.779%
2026-05-11	2.4200	2.740000	2.4100	2.7200	+13.333%	27,693,030	+1.471%
2026-05-08	2.3900	2.420000	2.3100	2.4000	+0.418%	16,091,325	+15.000%
2026-05-07	2.3800	2.530000	2.3500	2.3900	+0.844%	15,705,634	+15.481%
2026-05-06	2.4400	2.450000	2.3100	2.3700	-2.869%	19,639,464	+16.456%
2026-05-05	2.6100	2.620000	2.4400	2.4400	-6.154%	16,529,696	+13.115%
2026-05-04	2.6500	2.760000	2.5700	2.6000	-2.622%	11,432,276	+6.154%
2026-05-01	2.5900	2.680000	2.5200	2.6700	+3.891%	12,785,076	+3.371%
2026-04-30	2.5900	2.620000	2.5000	2.5700	+4.472%	15,422,815	+7.393%
2026-04-29	2.5100	2.510000	2.4000	2.4600	-2.381%	8,811,288	+12.195%
2026-04-28	2.5500	2.560000	2.4800	2.5200	-2.326%	6,582,318	+9.524%
2026-04-27	2.5600	2.595000	2.5000	2.5800	-1.527%	9,716,743	+6.977%
2026-04-24	2.6600	2.660000	2.5500	2.6200	+0.769%	9,397,343	+5.344%
2026-04-23	2.7200	2.720000	2.5300	2.6000	-7.143%	15,918,343	+6.154%
2026-04-22	2.6500	2.890000	2.6454	2.8000	+6.464%	19,302,633	-1.429%
2026-04-21	2.7700	2.810000	2.6200	2.6300	-4.710%	11,506,455	+4.943%
2026-04-20	2.6900	2.780000	2.6300	2.7600	+2.222%	10,720,232	0.000%
2026-04-17	2.7900	2.800000	2.6800	2.7000	-0.735%	12,732,393	+2.222%
2026-04-16	2.8300	2.850000	2.6500	2.7200	-2.509%	15,673,740	+1.471%
2026-04-15	2.6300	2.840000	2.6300	2.7900	+7.722%	18,731,374	-1.075%
2026-04-14	2.6500	2.680000	2.5500	2.5900	+1.969%	16,538,643	+6.564%
2026-04-13	2.3700	2.555000	2.3400	2.5400	+6.723%	22,027,445	+8.661%
2026-04-10	2.5400	2.570000	2.3800	2.3800	-6.299%	15,421,086	+15.966%
2026-04-09	2.7500	2.770000	2.5400	2.5400	-9.929%	18,075,439	+8.661%
2026-04-08	3.0800	3.090000	2.7500	2.8200	-2.083%	19,858,879	-2.128%
2026-04-07	2.8600	2.880000	2.6600	2.8800	-2.703%	24,662,704	-4.167%
2026-04-06	3.1500	3.285000	2.9500	2.9600	-4.823%	19,754,155	-6.757%
2026-04-02	3.0000	3.220000	2.9900	3.1100	-0.639%	25,787,494	-11.254%
2026-04-01	2.5650	3.160000	2.5600	3.1300	+22.266%	58,541,422	-11.821%
2026-03-31	2.5400	2.850000	2.3600	2.5600	+1.587%	33,797,094	+7.812%
2026-03-30	2.8600	2.890000	2.4101	2.5200	+5.439%	68,870,091	+9.524%
2026-03-27	2.3100	2.435000	2.2729	2.3900	+1.702%	14,055,581	+15.481%
2026-03-26	2.4300	2.440000	2.3400	2.3500	-4.858%	10,516,118	+17.447%
2026-03-25	2.6000	2.670000	2.4600	2.4700	-3.891%	12,766,315	+11.741%
2026-03-24	2.6800	2.700000	2.5300	2.5700	-5.515%	12,527,305	+7.393%
2026-03-23	2.5700	2.770000	2.5700	2.7200	+7.510%	11,914,101	+1.471%
2026-03-20	2.5800	2.590000	2.4600	2.5300	-1.556%	17,140,516	+9.091%
2026-03-19	2.5700	2.616500	2.4300	2.5700	-3.019%	14,350,851	+7.393%
2026-03-18	2.7900	2.810000	2.6500	2.6500	-6.360%	9,573,755	+4.151%
2026-03-17	2.7600	2.850000	2.7300	2.8300	+1.799%	8,143,214	-2.473%
2026-03-16	2.7600	2.855000	2.7100	2.7800	+3.346%	11,561,208	-0.719%
2026-03-13	2.7900	2.900000	2.6800	2.6900	-1.465%	11,529,692	+2.602%
2026-03-12	2.7600	2.820000	2.6500	2.7300	-3.191%	12,980,131	+1.099%
2026-03-11	2.8400	2.970000	2.8100	2.8200	-1.399%	10,413,452	-2.128%
2026-03-10	2.7200	2.930000	2.7000	2.8600	+6.320%	12,242,488	-3.497%
2026-03-09	2.6900	2.730000	2.6100	2.6900	-1.465%	7,294,839	+2.602%
2026-03-06	2.6850	2.840000	2.6600	2.7300	+0.368%	15,279,427	+1.099%
2026-03-05	2.6800	2.800000	2.5800	2.7200	-0.730%	12,837,155	+1.471%
2026-03-04	2.5800	2.767000	2.5700	2.7400	+9.600%	12,509,055	+0.730%
2026-03-03	2.3900	2.550000	2.3700	2.5000	+0.806%	12,909,162	+10.400%
2026-03-02	2.2200	2.520000	2.1900	2.4800	+6.438%	18,574,945	+11.290%
2026-02-27	2.3050	2.360000	2.2800	2.3300	-2.917%	7,204,528	+18.455%
2026-02-26	2.3400	2.420000	2.2400	2.4000	+2.128%	10,455,325	+15.000%
2026-02-25	2.4000	2.420000	2.3300	2.3500	-0.844%	12,267,255	+17.447%
2026-02-24	2.1300	2.390000	2.1300	2.3700	+9.722%	12,524,904	+16.456%
2026-02-23	2.0900	2.210000	2.0500	2.1600	+0.465%	12,103,687	+27.778%
2026-02-20	2.1700	2.225000	2.0900	2.1500	-3.587%	16,472,528	+28.372%
2026-02-19	2.2100	2.240000	2.1100	2.2300	-2.193%	21,207,396	+23.767%
2026-02-18	2.2050	2.330000	2.1600	2.2800	+2.242%	17,688,686	+21.053%
2026-02-17	2.3000	2.300000	2.1500	2.2300	-1.762%	17,433,363	+23.767%
2026-02-13	2.3500	2.430000	2.2600	2.2700	+1.339%	20,125,360	+21.586%
2026-02-12	2.4200	2.450000	2.2350	2.2400	-6.667%	28,215,024	+23.214%
2026-02-11	2.6700	2.680000	2.3900	2.4000	-7.336%	17,587,762	+15.000%
2026-02-10	2.9200	2.920000	2.5600	2.5900	-4.074%	22,733,045	+6.564%
2026-02-09	2.6600	2.780000	2.5800	2.7000	-1.099%	14,722,619	+2.222%
2026-02-06	2.3450	2.750000	2.3300	2.7300	+21.333%	26,849,468	+1.099%
2026-02-05	2.3100	2.430000	2.2100	2.2500	-4.661%	23,285,884	+22.667%
2026-02-04	2.5900	2.595000	2.3100	2.3600	-9.231%	27,097,643	+16.949%
2026-02-03	2.7600	2.775000	2.5100	2.6000	-2.985%	26,521,793	+6.154%
2026-02-02	2.5550	2.755000	2.5000	2.6800	+3.876%	22,237,809	+2.985%
2026-01-30	2.7900	2.890000	2.5700	2.5800	-9.474%	29,104,149	+6.977%
2026-01-29	3.0300	3.040000	2.7900	2.8500	-8.065%	23,509,972	-3.158%
2026-01-28	3.0700	3.129900	2.9300	3.1000	+1.974%	20,595,232	-10.968%
2026-01-27	2.8750	3.190000	2.7500	3.0400	+7.042%	31,686,791	-9.211%
2026-01-26	3.1300	3.145000	2.8140	2.8400	-9.554%	36,775,950	-2.817%
2026-01-23	3.4000	3.415000	3.1100	3.1400	-8.986%	44,270,912	-12.102%
2026-01-22	3.6900	3.830000	3.4300	3.4500	-4.167%	32,113,064	-20.000%
2026-01-21	3.8300	3.840000	3.3500	3.6000	+1.408%	58,032,623	-23.333%
2026-01-20	4.2710	4.880000	3.5500	3.5500	-22.993%	87,278,082	-22.254%
2026-01-16	4.7700	4.970000	4.4800	4.6100	-0.432%	28,576,674	-40.130%
2026-01-15	4.1000	4.810000	4.0800	4.6300	+14.039%	45,783,551	-40.389%
2026-01-14	3.5900	4.080000	3.4500	4.0600	+11.538%	31,331,391	-32.020%
2026-01-13	4.2050	4.216300	3.6000	3.6400	-9.227%	47,118,716	-24.176%
2026-01-12	3.8000	4.130000	3.6600	4.0100	+8.967%	32,440,511	-31.172%
2026-01-09	3.9000	3.990000	3.5700	3.6800	-0.809%	24,069,293	-25.000%
2026-01-08	3.2700	3.820000	3.2000	3.7100	+14.154%	29,162,381	-25.606%
2026-01-07	3.0700	3.485000	3.0600	3.2500	+7.261%	25,145,157	-15.077%
2026-01-06	3.2300	3.260000	2.9200	3.0300	-5.016%	19,500,885	-8.911%
2026-01-05	2.9800	3.300000	2.9100	3.1900	+11.150%	25,342,434	-13.480%
2026-01-02	2.6800	2.900000	2.5900	2.8700	+11.673%	18,988,937	-3.833%
2025-12-31	2.5550	2.620000	2.4800	2.5700	-0.388%	11,254,162	+7.393%
2025-12-30	2.7200	2.720000	2.5500	2.5800	-3.371%	12,841,394	+6.977%
2025-12-29	2.7500	3.100000	2.6500	2.6700	-6.316%	21,635,472	+3.371%
2025-12-26	2.8900	2.890000	2.6600	2.8500	-2.062%	13,777,045	-3.158%
2025-12-24	2.8500	2.920000	2.7000	2.9100	+3.929%	8,450,530	-5.155%
2025-12-23	2.8300	2.960000	2.7600	2.8000	-3.114%	14,588,390	-1.429%
2025-12-22	2.6400	3.070000	2.5600	2.8900	+13.333%	34,079,527	-4.498%
2025-12-19	2.3000	2.650000	2.2800	2.5500	+15.909%	43,543,514	+8.235%
2025-12-18	2.6300	2.640000	2.1900	2.2000	-8.333%	50,522,554	+25.455%
2025-12-17	3.1300	3.480000	2.3800	2.4000	-19.192%	61,477,537	+15.000%
2025-12-16	2.9950	3.240000	2.7200	2.9700	+28.017%	75,857,285	-7.071%
2025-12-15	2.5600	2.570000	2.3100	2.3200	-9.728%	11,792,403	+18.966%
2025-12-12	2.6300	2.660000	2.5400	2.5700	-3.383%	11,587,459	+7.393%
2025-12-11	2.7400	2.750000	2.5800	2.6600	-4.659%	10,395,570	+3.759%
2025-12-10	2.7600	2.850000	2.6600	2.7900	+1.087%	10,528,474	-1.075%
2025-12-09	2.7000	2.800000	2.6300	2.7600	+0.364%	9,290,714	0.000%
2025-12-08	2.7900	2.900000	2.6700	2.7500	-1.434%	12,178,433	+0.364%
2025-12-05	2.9200	2.928300	2.7300	2.7900	-4.778%	12,991,958	-1.075%
2025-12-04	2.6250	2.950000	2.6000	2.9300	+12.261%	18,279,078	-5.802%
2025-12-03	2.5213	2.625000	2.4300	2.6100	+2.756%	14,913,753	+5.747%
2025-12-02	2.8300	2.830000	2.5300	2.5400	-6.960%	16,461,773	+8.661%
2025-12-01	2.9400	2.970000	2.7200	2.7300	-10.492%	14,661,725	+1.099%
2025-11-28	3.0200	3.120000	3.0000	3.0500	+2.349%	5,354,535	-9.508%
2025-11-26	3.0500	3.060000	2.9300	2.9800	-0.997%	12,272,652	-7.383%
2025-11-25	3.1300	3.155000	2.9600	3.0100	-5.938%	16,426,334	-8.306%
2025-11-24	3.0500	3.260000	3.0300	3.2000	+6.667%	15,306,999	-13.750%
2025-11-21	3.0000	3.180000	2.8400	3.0000	+0.334%	14,434,460	-8.000%
2025-11-20	3.2400	3.730000	2.9800	2.9900	-0.664%	31,360,486	-7.692%
2025-11-19	2.9000	3.165000	2.8650	3.0100	+4.514%	13,161,987	-8.306%
2025-11-18	2.7000	2.980000	2.6900	2.8800	+4.727%	10,774,353	-4.167%
2025-11-17	2.9200	2.950000	2.6700	2.7500	-6.780%	13,156,912	+0.364%
2025-11-14	2.7150	3.070000	2.7150	2.9500	-0.673%	13,579,588	-6.441%
2025-11-13	3.1750	3.235000	2.9445	2.9700	-8.333%	15,062,099	-7.071%
2025-11-12	3.4100	3.490000	3.2050	3.2400	-5.263%	17,114,596	-14.815%
2025-11-11	3.6500	3.714000	3.4000	3.4200	-9.524%	14,485,032	-19.298%
2025-11-10	4.0000	4.050000	3.6900	3.7800	-1.305%	15,169,545	-26.984%
2025-11-07	3.6400	3.930000	3.5700	3.8300	-0.519%	9,917,716	-27.937%
2025-11-06	4.2000	4.237000	3.8400	3.8500	-7.005%	9,443,020	-28.312%
2025-11-05	4.1300	4.199900	4.0000	4.1400	+2.730%	7,420,958	-33.333%
2025-11-04	3.8700	4.070000	3.8100	4.0300	-1.707%	11,864,595	-31.514%
2025-11-03	4.3500	4.380000	4.0650	4.1000	-4.429%	8,339,978	-32.683%
2025-10-31	4.1800	4.330000	4.0600	4.2900	+4.890%	8,457,506	-35.664%
2025-10-30	4.1400	4.350000	4.0600	4.0900	-5.543%	12,568,664	-32.518%
2025-10-29	4.4600	4.560000	4.3100	4.3300	-2.697%	9,079,076	-36.259%
2025-10-28	4.8100	4.890000	4.4300	4.4500	-8.058%	10,434,715	-37.978%
2025-10-27	4.9000	5.000000	4.7500	4.8400	+2.542%	9,180,569	-42.975%
2025-10-24	4.5800	4.845000	4.5200	4.7200	+6.306%	10,257,507	-41.525%
2025-10-23	4.3300	4.500000	4.3300	4.4400	+2.778%	10,667,940	-37.838%
2025-10-22	4.3610	4.460000	4.0600	4.3200	-7.296%	19,963,493	-36.111%
2025-10-21	4.8350	4.905000	4.6400	4.6600	-5.092%	11,647,100	-40.773%
2025-10-20	5.0100	5.140000	4.8300	4.9100	+0.821%	12,505,243	-43.788%
2025-10-17	4.8200	5.030000	4.7900	4.8700	-3.373%	14,872,462	-43.326%
2025-10-16	5.4600	5.750000	4.9600	5.0400	-7.692%	29,918,047	-45.238%
2025-10-15	5.6100	5.640000	5.2801	5.4600	+0.183%	28,077,977	-49.451%
2025-10-14	5.2400	5.730000	5.1800	5.4500	-0.183%	15,112,170	-49.358%
2025-10-13	5.3800	5.470000	5.1200	5.4600	+6.433%	14,739,562	-49.451%
2025-10-10	5.7200	5.980000	5.0700	5.1300	-11.246%	29,558,066	-46.199%
2025-10-09	6.1900	6.200000	5.7800	5.7800	-7.372%	20,852,168	-52.249%
2025-10-08	6.1900	6.320000	6.0200	6.2400	-0.319%	15,883,713	-55.769%
2025-10-07	6.8000	6.960000	6.1200	6.2600	-4.500%	23,964,281	-55.911%
2025-10-06	7.0400	7.090000	6.4300	6.5550	-3.461%	25,827,998	-57.895%
2025-10-03	6.7900	7.580000	6.7300	6.7900	+8.207%	55,232,184	-59.352%
2025-10-02	5.4000	6.480000	5.3700	6.2750	+24.012%	50,964,095	-56.016%
2025-10-01	6.0500	6.230000	4.9400	5.0600	+1.606%	94,271,237	-45.455%
2025-09-30	5.4200	5.455000	4.7000	4.9800	-4.962%	32,030,514	-44.578%
2025-09-29	6.3000	6.310000	5.0100	5.2400	-11.933%	37,939,621	-47.328%
2025-09-26	6.6300	6.630000	5.9400	5.9500	-10.795%	19,882,128	-53.613%
2025-09-25	6.5000	6.790000	6.3300	6.6700	-2.199%	12,340,955	-58.621%
2025-09-24	7.1100	7.150000	6.6700	6.8200	-5.014%	14,416,944	-59.531%
2025-09-23	6.5500	7.440000	6.5500	7.1800	+12.539%	20,365,732	-61.560%
2025-09-22	6.7700	6.780000	5.4800	6.3800	-4.204%	22,500,926	-56.740%
2025-09-19	6.8400	7.028800	6.6000	6.6600	-3.338%	24,550,548	-58.559%
2025-09-18	6.9750	7.046500	6.5600	6.8900	-3.094%	20,841,408	-59.942%
2025-09-17	6.8200	7.420000	6.6700	7.1100	-3.265%	33,657,376	-61.181%
2025-09-16	8.4500	8.450000	7.3000	7.3500	-4.793%	33,813,210	-62.449%
2025-09-15	7.1000	8.320000	7.0900	7.7200	+14.201%	34,784,308	-64.249%
2025-09-12	6.5500	7.540000	6.5000	6.7600	-0.442%	32,030,816	-59.172%
2025-09-11	6.6200	7.365000	6.5100	6.7900	+8.640%	40,010,497	-59.352%
2025-09-10	5.7600	6.290000	5.5900	6.2500	+11.210%	29,966,865	-55.840%
2025-09-09	4.9400	5.630000	4.9200	5.6200	+21.645%	29,246,044	-50.890%
2025-09-08	4.3000	4.770000	4.1600	4.6200	+8.197%	15,381,904	-40.260%
2025-09-05	4.3950	4.650000	4.2200	4.2700	-1.157%	13,056,142	-35.363%
2025-09-04	4.1800	4.480000	3.9800	4.3200	+5.366%	16,165,251	-36.111%
2025-09-03	3.7900	4.270000	3.7900	4.1000	+11.717%	21,230,203	-32.683%
2025-09-02	3.8300	3.920000	3.5700	3.6700	-1.872%	17,773,925	-24.796%
2025-08-29	3.5500	3.750000	3.5200	3.7400	+3.889%	12,816,409	-26.203%
2025-08-28	3.1700	3.740000	3.1400	3.6000	+15.756%	30,345,981	-23.333%
2025-08-27	3.0900	3.160000	3.0666	3.1100	+1.303%	5,418,928	-11.254%
2025-08-26	3.1100	3.160000	3.0400	3.0700	-1.917%	5,478,464	-10.098%
2025-08-25	3.0600	3.195000	3.0200	3.1300	+2.288%	7,282,507	-11.821%
2025-08-22	2.9800	3.130000	2.9000	3.0600	+2.000%	8,501,211	-9.804%
2025-08-21	3.0000	3.080000	2.9500	3.0000	-0.990%	5,173,590	-8.000%
2025-08-20	3.0400	3.080000	2.8500	3.0300	+1.000%	12,263,846	-8.911%
2025-08-19	3.4300	3.545000	2.9400	3.0000	-12.536%	20,711,569	-8.000%
2025-08-18	3.0600	3.450000	3.0350	3.4300	+13.576%	17,055,444	-19.534%
2025-08-15	3.0500	3.078200	2.9800	3.0200	-1.629%	4,777,558	-8.609%
2025-08-14	3.0100	3.100000	2.9800	3.0700	-2.229%	7,086,619	-10.098%
2025-08-13	3.1700	3.200000	3.0250	3.1400	0.000%	7,550,385	-12.102%
2025-08-12	3.0900	3.150000	2.9900	3.1400	+3.974%	6,833,734	-12.102%
2025-08-11	3.1400	3.450000	3.0150	3.0200	+0.667%	15,426,124	-8.609%
2025-08-08	3.0200	3.088800	2.9400	3.0000	+1.695%	6,073,959	-8.000%
2025-08-07	3.0000	3.100000	2.8900	2.9500	-1.007%	5,617,722	-6.441%
2025-08-06	3.0500	3.050000	2.9100	2.9800	-2.932%	6,328,618	-7.383%
2025-08-05	3.1700	3.245000	3.0400	3.0700	-0.647%	8,047,165	-10.098%
2025-08-04	3.0500	3.190000	2.9600	3.0900	+5.461%	8,786,061	-10.680%
2025-08-01	2.8500	2.955000	2.7600	2.9300	0.000%	6,486,943	-5.802%
2025-07-31	2.8900	3.050000	2.8400	2.9300	+4.270%	11,540,657	-5.802%
2025-07-30	2.7700	2.920000	2.7500	2.8100	+2.182%	4,511,624	-1.779%
2025-07-29	2.9300	2.940000	2.7000	2.7500	-5.822%	7,659,056	+0.364%
2025-07-28	3.0900	3.140000	2.8800	2.9200	-1.017%	9,155,762	-5.479%
2025-07-25	3.1000	3.140000	2.8900	2.9500	-2.961%	7,143,410	-6.441%
2025-07-24	3.3500	3.390000	3.0200	3.0400	-10.324%	11,962,104	-9.211%
2025-07-23	3.1650	3.600000	3.0700	3.3900	+13.378%	32,564,405	-18.584%
2025-07-22	2.8400	3.020000	2.6900	2.9900	+10.741%	10,323,697	-7.692%
2025-07-21	2.8900	3.230000	2.6800	2.7000	-4.255%	19,067,826	+2.222%
2025-07-18	2.8700	2.930000	2.7700	2.8200	-1.742%	8,041,791	-2.128%
2025-07-17	2.9000	3.030000	2.7600	2.8700	+8.302%	15,247,957	-3.833%
2025-07-16	2.4300	2.655000	2.4100	2.6500	+9.053%	7,325,812	+4.151%
2025-07-15	2.4900	2.520000	2.3900	2.4300	-0.816%	4,138,326	+13.580%
2025-07-14	2.5200	2.560000	2.4200	2.4500	-3.543%	4,516,874	+12.653%
2025-07-11	2.6400	2.650000	2.4400	2.5400	-3.053%	5,902,809	+8.661%
2025-07-10	2.5600	2.750000	2.5400	2.6200	+5.221%	6,553,619	+5.344%
2025-07-09	2.6200	2.640000	2.4300	2.4900	-4.598%	8,707,355	+10.843%
2025-07-08	2.6600	2.750000	2.5800	2.6100	-1.509%	6,846,729	+5.747%
2025-07-07	2.7900	2.800000	2.5800	2.6500	-6.028%	8,068,921	+4.151%
2025-07-03	2.8000	2.900000	2.7800	2.8200	+1.805%	4,667,635	-2.128%
2025-07-02	2.8600	2.970000	2.7500	2.7700	-3.819%	6,973,629	-0.361%
2025-07-01	2.9600	3.010000	2.8150	2.8800	-6.341%	9,502,067	-4.167%
2025-06-30	2.9400	3.150000	2.9200	3.0750	+12.226%	16,226,525	-10.244%
2025-06-27	3.0800	3.330000	2.6400	2.7400	-7.119%	36,062,296	+0.730%
2025-06-26	2.9350	3.150000	2.8800	2.9500	+3.509%	13,188,730	-6.441%
2025-06-25	3.0500	3.110000	2.6800	2.8500	+2.518%	24,708,867	-3.158%
2025-06-24	2.2600	2.860000	2.2600	2.7800	+36.275%	44,813,566	-0.719%
2025-06-23	2.0600	2.170000	1.9450	2.0400	+6.250%	17,081,247	+35.294%
2025-06-20	2.0300	2.030000	1.9200	1.9200	-4.478%	3,582,361	+43.750%
2025-06-18	1.9800	2.060000	1.9600	2.0100	+1.515%	2,428,490	+37.313%
2025-06-17	2.0200	2.050000	1.9700	1.9800	-1.980%	2,897,073	+39.394%
2025-06-16	2.1050	2.105000	2.0000	2.0200	-0.493%	4,454,329	+36.634%
2025-06-13	2.0500	2.130000	2.0100	2.0300	-5.140%	4,084,952	+35.961%
2025-06-12	1.9650	2.375000	1.9250	2.1400	+10.309%	10,981,345	+28.972%
2025-06-11	2.0600	2.073400	1.9200	1.9400	-5.366%	4,203,538	+42.268%
2025-06-10	2.1100	2.120000	2.0200	2.0500	-0.485%	2,677,353	+34.634%
2025-06-09	2.0700	2.150000	2.0300	2.0600	+0.980%	2,014,148	+33.981%
2025-06-06	2.0000	2.080000	2.0000	2.0400	+1.493%	2,321,202	+35.294%
2025-06-05	2.0200	2.070000	1.9950	2.0100	-1.951%	2,601,328	+37.313%
2025-06-04	1.9600	2.090000	1.9500	2.0500	+5.128%	2,881,689	+34.634%
2025-06-03	1.9100	1.995000	1.9100	1.9500	+2.632%	1,699,103	+41.538%
2025-06-02	1.9700	1.990000	1.9000	1.9000	-5.000%	3,394,413	+45.263%
2025-05-30	2.0650	2.075000	1.9500	2.0000	-4.762%	3,477,645	+38.000%
2025-05-29	2.1000	2.210000	2.0800	2.1000	+1.449%	2,645,099	+31.429%
2025-05-28	2.1600	2.160000	2.0700	2.0700	-3.271%	3,013,107	+33.333%
2025-05-27	2.1600	2.230000	2.1000	2.1400	+1.422%	4,359,554	+28.972%
2025-05-23	2.1000	2.180000	2.0600	2.1100	-3.653%	3,022,275	+30.806%
2025-05-22	2.0800	2.235000	2.0726	2.1900	+4.286%	3,418,193	+26.027%
2025-05-21	2.1600	2.315000	2.0700	2.1000	-2.778%	3,819,826	+31.429%
2025-05-20	2.3500	2.400000	2.1500	2.1600	-7.692%	4,539,626	+27.778%
2025-05-19	2.3100	2.400000	2.2800	2.3400	-2.905%	3,188,817	+17.949%
2025-05-16	2.3100	2.500000	2.2600	2.4100	+5.240%	5,399,169	+14.523%
2025-05-15	2.3200	2.369000	2.2400	2.2900	-3.376%	2,864,139	+20.524%
2025-05-14	2.2600	2.470000	2.2200	2.3700	+4.867%	6,231,907	+16.456%
2025-05-13	2.1500	2.305000	2.1500	2.2600	+5.116%	5,249,897	+22.124%
2025-05-12	2.1900	2.270000	2.1301	2.1500	+5.911%	4,413,713	+28.372%
2025-05-09	2.3050	2.330000	2.0000	2.0300	-11.739%	5,827,299	+35.961%
2025-05-08	2.0800	2.350000	2.0800	2.3000	+11.650%	5,765,659	+20.000%
2025-05-07	1.9850	2.085000	1.9200	2.0600	+3.518%	2,769,127	+33.981%
2025-05-06	2.0250	2.110000	1.9800	1.9900	-5.687%	4,112,387	+38.693%
2025-05-05	2.2100	2.239200	2.0300	2.1100	-6.637%	4,750,103	+30.806%
2025-05-02	2.2400	2.260000	2.0600	2.2600	+3.196%	6,460,671	+22.124%
2025-05-01	2.3650	2.420000	2.1900	2.1900	-5.195%	4,534,024	+26.027%
2025-04-30	2.2600	2.330000	2.1700	2.3100	-4.938%	6,077,531	+19.481%
2025-04-29	2.2500	2.570000	2.1350	2.4300	+4.292%	10,679,307	+13.580%
2025-04-28	2.2600	2.500000	2.0300	2.3300	+11.483%	12,340,480	+18.455%
2025-04-25	2.0600	2.320000	1.9903	2.0900	+6.091%	14,999,456	+32.057%
2025-04-24	1.4700	1.990000	1.4700	1.9700	+32.215%	11,621,265	+40.102%
2025-04-23	1.4850	1.530000	1.4250	1.4900	+4.930%	2,643,902	+85.235%
2025-04-22	1.3600	1.450000	1.3600	1.4200	+5.185%	1,981,303	+94.366%
2025-04-21	1.3600	1.396900	1.3000	1.3500	-3.571%	2,163,375	+104.444%
2025-04-17	1.3400	1.470000	1.3105	1.4000	+5.263%	2,406,931	+97.143%
2025-04-16	1.3200	1.350000	1.2800	1.3300	-4.317%	2,368,077	+107.519%
2025-04-15	1.2100	1.560000	1.1963	1.3900	+21.930%	15,049,089	+98.561%
2025-04-14	1.1900	1.220000	1.1100	1.1400	0.000%	2,124,689	+142.105%
2025-04-11	1.1300	1.150000	1.1000	1.1400	+0.885%	1,410,090	+142.105%
2025-04-10	1.1900	1.190000	1.0900	1.1300	-7.377%	2,359,652	+144.248%
2025-04-09	1.1400	1.220000	1.0700	1.2200	+7.965%	4,166,821	+126.230%
2025-04-08	1.3300	1.355000	1.1100	1.1300	-11.719%	3,018,962	+144.248%
2025-04-07	1.1700	1.380000	1.1700	1.2800	-0.775%	2,411,181	+115.625%
2025-04-04	1.3750	1.410000	1.2800	1.2900	-11.034%	2,506,571	+113.953%
2025-04-03	1.2700	1.490000	1.2700	1.4500	+4.317%	2,964,113	+90.345%
2025-04-02	1.2800	1.450000	1.2800	1.3900	+6.923%	2,494,257	+98.561%
2025-04-01	1.2600	1.390000	1.2300	1.3000	+7.438%	2,289,496	+112.308%
2025-03-31	1.2500	1.250000	1.1900	1.2100	-7.634%	2,684,883	+128.099%
2025-03-28	1.3900	1.400000	1.2700	1.3100	-8.392%	3,116,243	+110.687%
2025-03-27	1.4000	1.460000	1.3600	1.4300	+0.704%	1,558,452	+93.007%
2025-03-26	1.4600	1.490000	1.3900	1.4200	-1.389%	2,373,988	+94.366%
2025-03-25	1.6700	1.680000	1.4000	1.4400	-12.195%	7,441,453	+91.667%
2025-03-24	1.7400	1.740000	1.6300	1.6400	-0.606%	2,376,422	+68.293%
2025-03-21	1.4750	1.660000	1.4400	1.6500	+8.553%	2,070,914	+67.273%
2025-03-20	1.5900	1.610000	1.5000	1.5200	-4.403%	1,520,288	+81.579%
2025-03-19	1.6900	1.700000	1.5900	1.5900	-5.357%	2,382,714	+73.585%
2025-03-18	1.7200	1.729400	1.6500	1.6800	-4.000%	1,398,535	+64.286%
2025-03-17	1.8900	1.940000	1.6800	1.7500	-6.417%	3,791,013	+57.714%
2025-03-14	1.7000	1.920000	1.6950	1.8700	+14.024%	2,996,920	+47.594%
2025-03-13	1.7050	1.755000	1.5300	1.6400	-7.345%	2,773,927	+68.293%
2025-03-12	1.5000	1.800000	1.4800	1.7700	+25.979%	4,996,680	+55.932%
2025-03-11	1.2700	1.440000	1.2700	1.4050	+8.915%	2,081,902	+96.441%
2025-03-10	1.3600	1.390000	1.2800	1.2900	-11.034%	3,143,407	+113.953%
2025-03-07	1.4000	1.480000	1.4000	1.4500	+2.837%	1,729,707	+90.345%
2025-03-06	1.4700	1.520000	1.4000	1.4100	-10.191%	2,871,006	+95.745%
2025-03-05	1.5300	1.620000	1.5000	1.5700	+4.667%	2,964,271	+75.796%
2025-03-04	1.5400	1.549900	1.2800	1.5000	-9.639%	8,641,937	+84.000%
2025-03-03	1.9150	1.920000	1.6400	1.6600	-9.290%	5,078,648	+66.265%
2025-02-28	1.8500	1.930000	1.8100	1.8300	-6.154%	3,465,133	+50.820%
2025-02-27	2.2300	2.250000	1.9500	1.9500	-10.138%	4,550,732	+41.538%
2025-02-26	2.3000	2.370000	2.1600	2.1700	+0.463%	2,966,218	+27.189%
2025-02-25	2.3700	2.400000	1.9900	2.1600	-11.111%	4,695,145	+27.778%
2025-02-24	2.5000	2.520000	2.3410	2.4300	-4.706%	3,501,026	+13.580%
2025-02-21	2.6600	2.760000	2.4900	2.5500	-1.163%	4,241,976	+8.235%
2025-02-20	2.6700	2.670000	2.4800	2.5800	-2.273%	3,771,999	+6.977%

.dark-mode .lgS9X7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgS9X7{ color: #333333; background-color: white; border: 2px solid #333333; }RZLVRezolve AI PLCstock NASDAQ

RZLV
Rezolve AI PLC
stock NASDAQ