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 |