5 DAY PERFORMANCE
+15.36%
1 MONTH PERFORMANCE
+31.90%
3 MONTH PERFORMANCE
-28.27%
6 MONTH PERFORMANCE
+40.46%
YEAR-TO-DATE PERFORMANCE
+43.19%
1 YEAR PERFORMANCE
+14.64%
REZOLVE AI PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.90 | $3.68 (-5.64%) | $3.99 | $3.57 | 24.35 M | $851.60 M |
| 01/08/2026 | $3.27 | $3.71 (13.46%) | $3.82 | $3.20 | 29.18 M | $858.54 M |
| 01/07/2026 | $3.07 | $3.25 (5.86%) | $3.49 | $3.06 | 25.16 M | $752.09 M |
| 01/06/2026 | $3.23 | $3.03 (-6.19%) | $3.26 | $2.92 | 19.51 M | $701.18 M |
| 01/05/2026 | $2.98 | $3.19 (7.05%) | $3.30 | $2.91 | 25.35 M | $738.20 M |
| 01/02/2026 | $2.68 | $2.87 (7.09%) | $2.90 | $2.59 | 19.00 M | $664.15 M |
| 12/31/2025 | $2.56 | $2.57 (0.39%) | $2.62 | $2.48 | 11.26 M | $594.73 M |
| 12/30/2025 | $2.72 | $2.58 (-5.15%) | $2.72 | $2.55 | 12.84 M | $597.04 M |
| 12/29/2025 | $2.75 | $2.67 (-2.91%) | $3.10 | $2.65 | 21.65 M | $617.87 M |
| 12/26/2025 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.66 | 13.78 M | $659.52 M |
| 12/24/2025 | $2.85 | $2.91 (2.11%) | $2.92 | $2.70 | 8.45 M | $673.41 M |
| 12/23/2025 | $2.83 | $2.80 (-1.06%) | $2.96 | $2.76 | 14.59 M | $647.95 M |
| 12/22/2025 | $2.64 | $2.89 (9.47%) | $3.07 | $2.56 | 34.09 M | $668.78 M |
| 12/19/2025 | $2.30 | $2.55 (10.87%) | $2.65 | $2.28 | 43.56 M | $590.10 M |
| 12/18/2025 | $2.63 | $2.20 (-16.35%) | $2.64 | $2.19 | 50.54 M | $509.11 M |
| 12/17/2025 | $3.13 | $2.40 (-23.32%) | $3.48 | $2.38 | 61.50 M | $555.39 M |
| 12/16/2025 | $3.00 | $2.97 (-1%) | $3.24 | $2.72 | 75.86 M | $687.29 M |
| 12/15/2025 | $2.56 | $2.32 (-9.38%) | $2.57 | $2.31 | 11.80 M | $536.88 M |
| 12/12/2025 | $2.63 | $2.57 (-2.28%) | $2.66 | $2.54 | 11.59 M | $594.73 M |
| 12/11/2025 | $2.74 | $2.66 (-2.92%) | $2.75 | $2.58 | 10.40 M | $615.56 M |
| 12/10/2025 | $2.76 | $2.79 (1.09%) | $2.85 | $2.66 | 10.53 M | $645.64 M |
| 12/09/2025 | $2.70 | $2.76 (2.22%) | $2.80 | $2.63 | 9.29 M | $638.70 M |
| 12/08/2025 | $2.79 | $2.75 (-1.43%) | $2.90 | $2.67 | 12.18 M | $636.38 M |
| 12/05/2025 | $2.92 | $2.79 (-4.45%) | $2.93 | $2.73 | 12.99 M | $645.64 M |
| 12/04/2025 | $2.63 | $2.93 (11.41%) | $2.95 | $2.60 | 18.28 M | $678.04 M |
| 12/03/2025 | $2.52 | $2.61 (3.57%) | $2.63 | $2.43 | 14.92 M | $603.99 M |
| 12/02/2025 | $2.83 | $2.54 (-10.25%) | $2.83 | $2.53 | 16.47 M | $587.79 M |
| 12/01/2025 | $2.94 | $2.73 (-7.14%) | $2.97 | $2.72 | 14.67 M | $631.75 M |
| 11/28/2025 | $3.02 | $3.05 (0.99%) | $3.12 | $3.00 | 5.36 M | $705.81 M |
| 11/26/2025 | $3.05 | $2.98 (-2.3%) | $3.06 | $2.93 | 12.27 M | $689.61 M |
| 11/25/2025 | $3.13 | $3.01 (-3.83%) | $3.16 | $2.96 | 16.43 M | $696.55 M |
| 11/24/2025 | $3.05 | $3.20 (4.92%) | $3.26 | $3.03 | 15.31 M | $740.52 M |
| 11/21/2025 | $3.00 | $3.00 (0%) | $3.18 | $2.84 | 14.45 M | $694.24 M |
| 11/20/2025 | $3.24 | $2.99 (-7.72%) | $3.73 | $2.98 | 31.38 M | $691.92 M |
| 11/19/2025 | $2.90 | $3.01 (3.79%) | $3.17 | $2.87 | 13.17 M | $696.55 M |
| 11/18/2025 | $2.70 | $2.88 (6.67%) | $2.98 | $2.69 | 10.78 M | $666.47 M |
| 11/17/2025 | $2.92 | $2.75 (-5.82%) | $2.95 | $2.67 | 13.17 M | $636.38 M |
| 11/14/2025 | $2.72 | $2.95 (8.46%) | $3.07 | $2.72 | 13.58 M | $682.67 M |
| 11/13/2025 | $3.18 | $2.97 (-6.6%) | $3.24 | $2.94 | 15.06 M | $687.29 M |
| 11/12/2025 | $3.41 | $3.24 (-4.99%) | $3.49 | $3.21 | 17.12 M | $749.77 M |
| 11/11/2025 | $3.65 | $3.42 (-6.3%) | $3.71 | $3.40 | 14.49 M | $791.43 M |
| 11/10/2025 | $4.00 | $3.78 (-5.5%) | $4.05 | $3.69 | 15.17 M | $874.74 M |
| 11/07/2025 | $3.64 | $3.83 (5.22%) | $3.93 | $3.57 | 9.92 M | $886.31 M |
| 11/06/2025 | $4.20 | $3.85 (-8.33%) | $4.24 | $3.84 | 9.44 M | $890.94 M |
| 11/05/2025 | $4.13 | $4.14 (0.24%) | $4.20 | $4.00 | 7.42 M | $958.05 M |
| 11/04/2025 | $3.87 | $4.03 (4.13%) | $4.07 | $3.81 | 11.86 M | $932.59 M |
| 11/03/2025 | $4.35 | $4.10 (-5.75%) | $4.38 | $4.07 | 8.35 M | $948.79 M |
| 10/31/2025 | $4.18 | $4.29 (2.63%) | $4.33 | $4.06 | 8.46 M | $992.76 M |
| 10/30/2025 | $4.14 | $4.09 (-1.21%) | $4.35 | $4.06 | 12.57 M | $946.47 M |
| 10/29/2025 | $4.46 | $4.33 (-2.91%) | $4.56 | $4.31 | 9.08 M | $1.00 B |
| 10/28/2025 | $4.81 | $4.45 (-7.48%) | $4.89 | $4.43 | 10.43 M | $1.03 B |
| 10/27/2025 | $4.90 | $4.84 (-1.22%) | $5.00 | $4.75 | 9.18 M | $1.12 B |
| 10/24/2025 | $4.58 | $4.72 (3.06%) | $4.85 | $4.52 | 10.26 M | $1.09 B |
| 10/23/2025 | $4.33 | $4.44 (2.54%) | $4.50 | $4.33 | 10.67 M | $1.03 B |
| 10/22/2025 | $4.36 | $4.32 (-0.92%) | $4.46 | $4.06 | 19.96 M | $999.70 M |
| 10/21/2025 | $4.84 | $4.66 (-3.72%) | $4.91 | $4.64 | 11.65 M | $1.08 B |
| 10/20/2025 | $5.01 | $4.91 (-2%) | $5.14 | $4.83 | 12.51 M | $1.14 B |
| 10/17/2025 | $4.82 | $4.87 (1.04%) | $5.03 | $4.79 | 14.87 M | $1.13 B |
| 10/16/2025 | $5.46 | $5.04 (-7.69%) | $5.75 | $4.96 | 29.92 M | $1.17 B |
| 10/15/2025 | $5.61 | $5.46 (-2.67%) | $5.64 | $5.28 | 28.08 M | $1.26 B |
| 10/14/2025 | $5.24 | $5.45 (4.01%) | $5.73 | $5.18 | 15.11 M | $1.26 B |
| 10/13/2025 | $5.38 | $5.46 (1.49%) | $5.47 | $5.12 | 14.74 M | $1.26 B |
| 10/10/2025 | $5.72 | $5.13 (-10.31%) | $5.98 | $5.07 | 29.56 M | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
