Rezolve AI Limited Ordinary Shares (RZLV) Charts

$2.31

south_east
-$0.12 (-4.94%)
Day's range
$2.17
Day's range
$2.33

5 DAY PERFORMANCE

+10.53%

1 MONTH PERFORMANCE

+77.69%

3 MONTH PERFORMANCE

-7.60%

6 MONTH PERFORMANCE

-48.67%

YEAR-TO-DATE PERFORMANCE

-39.53%

Rezolve AI Limited Ordinary Shares Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $2.26 $2.31 (2.21%) $2.33 $2.17 5.80 M $16.46 M
04/29/2025 $2.25 $2.43 (8%) $2.57 $2.13 10.68 M $17.32 M
04/28/2025 $2.26 $2.33 (3.1%) $2.50 $2.03 12.34 M $16.61 M
04/25/2025 $2.06 $2.09 (1.46%) $2.32 $1.99 15.00 M $14.90 M
04/24/2025 $1.47 $1.97 (34.01%) $1.99 $1.47 11.62 M $14.04 M
04/23/2025 $1.49 $1.49 (0%) $1.53 $1.43 2.64 M $10.62 M
04/22/2025 $1.36 $1.42 (4.41%) $1.45 $1.36 1.98 M $10.12 M
04/21/2025 $1.36 $1.35 (-0.74%) $1.40 $1.30 2.16 M $9.62 M
04/17/2025 $1.34 $1.40 (4.48%) $1.47 $1.31 2.41 M $9.98 M
04/16/2025 $1.32 $1.33 (0.76%) $1.35 $1.28 2.37 M $9.48 M
04/15/2025 $1.21 $1.39 (14.88%) $1.56 $1.20 15.05 M $9.91 M
04/14/2025 $1.19 $1.14 (-4.2%) $1.22 $1.11 2.12 M $8.12 M
04/11/2025 $1.13 $1.14 (0.88%) $1.15 $1.10 1.41 M $8.12 M
04/10/2025 $1.19 $1.13 (-5.04%) $1.19 $1.09 2.36 M $8.05 M
04/09/2025 $1.14 $1.22 (7.02%) $1.22 $1.07 4.17 M $8.70 M
04/08/2025 $1.33 $1.13 (-15.04%) $1.36 $1.11 3.02 M $8.05 M
04/07/2025 $1.17 $1.28 (9.4%) $1.38 $1.17 2.41 M $9.12 M
04/04/2025 $1.38 $1.29 (-6.52%) $1.41 $1.28 2.51 M $9.19 M
04/03/2025 $1.27 $1.45 (14.17%) $1.49 $1.27 2.96 M $10.33 M
04/02/2025 $1.28 $1.39 (8.59%) $1.45 $1.28 2.49 M $9.91 M
04/01/2025 $1.26 $1.30 (3.17%) $1.39 $1.23 2.29 M $9.27 M
03/31/2025 $1.25 $1.21 (-3.2%) $1.25 $1.19 2.68 M $8.62 M
03/28/2025 $1.39 $1.31 (-5.76%) $1.40 $1.27 3.12 M $9.34 M
03/27/2025 $1.40 $1.43 (2.14%) $1.46 $1.36 1.56 M $10.19 M
03/26/2025 $1.46 $1.42 (-2.74%) $1.49 $1.39 2.37 M $10.12 M
03/25/2025 $1.67 $1.44 (-13.77%) $1.68 $1.40 7.44 M $10.26 M
03/24/2025 $1.74 $1.64 (-5.75%) $1.74 $1.63 2.38 M $11.69 M
03/21/2025 $1.48 $1.65 (11.49%) $1.66 $1.44 2.07 M $11.76 M
03/20/2025 $1.59 $1.52 (-4.4%) $1.61 $1.50 1.52 M $10.83 M
03/19/2025 $1.69 $1.59 (-5.92%) $1.70 $1.59 2.38 M $11.33 M
03/18/2025 $1.72 $1.68 (-2.33%) $1.73 $1.65 1.40 M $11.97 M
03/17/2025 $1.89 $1.75 (-7.41%) $1.94 $1.68 3.79 M $12.47 M
03/14/2025 $1.70 $1.87 (10%) $1.92 $1.70 3.00 M $13.33 M
03/13/2025 $1.71 $1.64 (-4.09%) $1.76 $1.53 2.77 M $11.69 M
03/12/2025 $1.50 $1.77 (18%) $1.80 $1.48 5.00 M $12.62 M
03/11/2025 $1.27 $1.41 (11.02%) $1.44 $1.27 2.08 M $10.05 M
03/10/2025 $1.36 $1.29 (-5.15%) $1.39 $1.28 3.14 M $9.19 M
03/07/2025 $1.40 $1.45 (3.57%) $1.48 $1.40 1.73 M $10.33 M
03/06/2025 $1.47 $1.41 (-4.08%) $1.52 $1.40 2.87 M $10.05 M
03/05/2025 $1.53 $1.57 (2.61%) $1.62 $1.50 2.96 M $11.19 M
03/04/2025 $1.54 $1.50 (-2.6%) $1.55 $1.28 8.64 M $10.69 M
03/03/2025 $1.92 $1.66 (-13.54%) $1.92 $1.64 5.08 M $11.83 M
02/28/2025 $1.85 $1.83 (-1.08%) $1.93 $1.81 3.47 M $13.04 M
02/27/2025 $2.23 $1.95 (-12.56%) $2.25 $1.95 4.55 M $13.90 M
02/26/2025 $2.30 $2.17 (-5.65%) $2.37 $2.16 2.97 M $15.47 M
02/25/2025 $2.37 $2.16 (-8.86%) $2.40 $1.99 4.70 M $15.39 M
02/24/2025 $2.50 $2.43 (-2.8%) $2.52 $2.34 3.50 M $17.32 M
02/21/2025 $2.66 $2.55 (-4.14%) $2.76 $2.49 4.24 M $18.17 M
02/20/2025 $2.67 $2.58 (-3.37%) $2.67 $2.48 3.77 M $18.39 M
02/19/2025 $2.72 $2.64 (-2.94%) $2.80 $2.64 3.52 M $18.82 M
02/18/2025 $2.80 $2.74 (-2.14%) $2.84 $2.61 5.98 M $19.53 M
02/14/2025 $2.96 $2.92 (-1.35%) $2.98 $2.76 6.24 M $20.81 M
02/13/2025 $3.06 $2.91 (-4.9%) $3.06 $2.82 5.95 M $20.74 M
02/12/2025 $2.90 $2.92 (0.69%) $3.09 $2.82 5.77 M $20.81 M
02/11/2025 $3.26 $3.05 (-6.44%) $3.29 $3.00 5.94 M $21.74 M
02/10/2025 $3.26 $3.35 (2.76%) $3.50 $3.21 12.94 M $23.88 M
02/07/2025 $3.18 $3.14 (-1.26%) $3.22 $2.85 12.08 M $22.38 M
02/06/2025 $2.87 $2.97 (3.48%) $3.11 $2.79 11.91 M $21.17 M
02/05/2025 $2.48 $2.65 (6.85%) $2.72 $2.32 5.46 M $18.89 M
02/04/2025 $2.37 $2.45 (3.38%) $2.63 $2.33 4.81 M $17.46 M
02/03/2025 $2.21 $2.28 (3.17%) $2.39 $2.20 4.14 M $16.25 M