5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
+2.28%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
-3.93%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
+31.86%
Rezolve AI PLC . Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.66 | $2.67 (0.38%) | $2.74 | $2.62 | 11.64 M | $889.93 M |
| 06/18/2026 | $2.70 | $2.72 (0.74%) | $2.73 | $2.58 | 11.48 M | $906.59 M |
| 06/17/2026 | $2.61 | $2.64 (1.15%) | $2.69 | $2.59 | 10.68 M | $879.93 M |
| 06/16/2026 | $2.70 | $2.62 (-2.96%) | $2.80 | $2.58 | 10.09 M | $873.26 M |
| 06/15/2026 | $2.75 | $2.78 (1.09%) | $2.82 | $2.68 | 15.57 M | $926.59 M |
| 06/12/2026 | $2.75 | $2.68 (-2.55%) | $2.99 | $2.66 | 41.93 M | $893.26 M |
| 06/11/2026 | $2.40 | $2.53 (5.42%) | $2.56 | $2.38 | 8.48 M | $843.27 M |
| 06/10/2026 | $2.33 | $2.39 (2.58%) | $2.50 | $2.32 | 10.34 M | $796.60 M |
| 06/09/2026 | $2.34 | $2.33 (-0.43%) | $2.41 | $2.23 | 11.31 M | $776.60 M |
| 06/08/2026 | $2.38 | $2.34 (-1.68%) | $2.42 | $2.27 | 11.04 M | $779.94 M |
| 06/05/2026 | $2.47 | $2.30 (-6.88%) | $2.47 | $2.26 | 23.64 M | $766.60 M |
| 06/04/2026 | $2.59 | $2.51 (-3.09%) | $2.60 | $2.47 | 13.99 M | $836.60 M |
| 06/03/2026 | $2.76 | $2.57 (-6.88%) | $2.77 | $2.56 | 17.66 M | $856.60 M |
| 06/02/2026 | $2.85 | $2.85 (0%) | $2.97 | $2.79 | 15.04 M | $949.92 M |
| 06/01/2026 | $2.82 | $2.92 (3.55%) | $3.10 | $2.78 | 19.74 M | $973.25 M |
| 05/29/2026 | $2.80 | $2.98 (6.43%) | $3.10 | $2.76 | 28.33 M | $993.25 M |
| 05/28/2026 | $2.55 | $2.78 (9.02%) | $2.83 | $2.53 | 17.92 M | $926.59 M |
| 05/27/2026 | $2.55 | $2.55 (0%) | $2.57 | $2.49 | 12.38 M | $849.93 M |
| 05/26/2026 | $2.59 | $2.60 (0.39%) | $2.62 | $2.51 | 13.19 M | $866.60 M |
| 05/22/2026 | $2.60 | $2.63 (1.15%) | $2.69 | $2.58 | 9.10 M | $876.60 M |
| 05/21/2026 | $2.45 | $2.62 (6.94%) | $2.62 | $2.43 | 9.96 M | $873.26 M |
| 05/20/2026 | $2.42 | $2.48 (2.48%) | $2.50 | $2.39 | 9.37 M | $826.60 M |
| 05/19/2026 | $2.49 | $2.43 (-2.41%) | $2.51 | $2.42 | 11.12 M | $809.93 M |
| 05/18/2026 | $2.53 | $2.49 (-1.58%) | $2.53 | $2.43 | 12.67 M | $829.93 M |
| 05/15/2026 | $2.53 | $2.55 (0.79%) | $2.61 | $2.48 | 14.02 M | $849.93 M |
| 05/14/2026 | $2.60 | $2.62 (0.77%) | $2.63 | $2.52 | 14.88 M | $873.26 M |
| 05/13/2026 | $2.80 | $2.62 (-6.43%) | $2.82 | $2.61 | 14.06 M | $873.26 M |
| 05/12/2026 | $2.71 | $2.81 (3.69%) | $2.91 | $2.65 | 34.23 M | $936.59 M |
| 05/11/2026 | $2.42 | $2.72 (12.4%) | $2.74 | $2.41 | 27.69 M | $906.59 M |
| 05/08/2026 | $2.39 | $2.40 (0.42%) | $2.42 | $2.31 | 16.09 M | $799.94 M |
| 05/07/2026 | $2.38 | $2.39 (0.42%) | $2.53 | $2.35 | 15.71 M | $796.60 M |
| 05/06/2026 | $2.44 | $2.37 (-2.87%) | $2.45 | $2.31 | 19.64 M | $789.94 M |
| 05/05/2026 | $2.61 | $2.44 (-6.51%) | $2.62 | $2.44 | 16.53 M | $813.27 M |
| 05/04/2026 | $2.65 | $2.60 (-1.89%) | $2.76 | $2.57 | 11.43 M | $866.60 M |
| 05/01/2026 | $2.59 | $2.67 (3.09%) | $2.68 | $2.52 | 12.79 M | $889.93 M |
| 04/30/2026 | $2.59 | $2.57 (-0.77%) | $2.62 | $2.50 | 15.42 M | $856.60 M |
| 04/29/2026 | $2.51 | $2.46 (-1.99%) | $2.51 | $2.40 | 8.81 M | $819.93 M |
| 04/28/2026 | $2.55 | $2.52 (-1.18%) | $2.56 | $2.48 | 6.58 M | $839.93 M |
| 04/27/2026 | $2.56 | $2.58 (0.78%) | $2.60 | $2.50 | 9.80 M | $859.93 M |
| 04/24/2026 | $2.66 | $2.62 (-1.5%) | $2.66 | $2.55 | 9.40 M | $873.26 M |
| 04/23/2026 | $2.72 | $2.60 (-4.41%) | $2.72 | $2.53 | 15.92 M | $866.60 M |
| 04/22/2026 | $2.65 | $2.80 (5.66%) | $2.89 | $2.65 | 19.30 M | $933.26 M |
| 04/21/2026 | $2.77 | $2.63 (-5.05%) | $2.81 | $2.62 | 11.51 M | $876.60 M |
| 04/20/2026 | $2.69 | $2.76 (2.6%) | $2.78 | $2.63 | 10.72 M | $919.93 M |
| 04/17/2026 | $2.79 | $2.70 (-3.23%) | $2.80 | $2.68 | 12.73 M | $899.93 M |
| 04/16/2026 | $2.83 | $2.72 (-3.89%) | $2.85 | $2.65 | 15.67 M | $906.59 M |
| 04/15/2026 | $2.63 | $2.79 (6.08%) | $2.84 | $2.63 | 18.73 M | $929.92 M |
| 04/14/2026 | $2.65 | $2.59 (-2.26%) | $2.68 | $2.55 | 16.54 M | $863.26 M |
| 04/13/2026 | $2.37 | $2.54 (7.17%) | $2.56 | $2.34 | 22.03 M | $846.60 M |
| 04/10/2026 | $2.54 | $2.38 (-6.3%) | $2.57 | $2.38 | 15.42 M | $793.27 M |
| 04/09/2026 | $2.75 | $2.54 (-7.64%) | $2.77 | $2.54 | 18.08 M | $846.60 M |
| 04/08/2026 | $3.08 | $2.82 (-8.44%) | $3.09 | $2.75 | 19.86 M | $939.92 M |
| 04/07/2026 | $2.86 | $2.88 (0.7%) | $2.88 | $2.66 | 24.66 M | $959.92 M |
| 04/06/2026 | $3.15 | $2.96 (-6.03%) | $3.29 | $2.95 | 19.75 M | $986.59 M |
| 04/02/2026 | $3.00 | $3.11 (3.67%) | $3.22 | $2.99 | 25.79 M | $1.04 B |
| 04/01/2026 | $2.57 | $3.13 (21.79%) | $3.16 | $2.56 | 58.54 M | $1.04 B |
| 03/31/2026 | $2.54 | $2.56 (0.79%) | $2.85 | $2.36 | 33.80 M | $853.26 M |
| 03/30/2026 | $2.86 | $2.52 (-11.89%) | $2.89 | $2.41 | 68.87 M | $839.93 M |
| 03/27/2026 | $2.31 | $2.39 (3.46%) | $2.44 | $2.27 | 14.06 M | $796.60 M |
| 03/26/2026 | $2.43 | $2.35 (-3.29%) | $2.44 | $2.34 | 10.52 M | $783.27 M |
| 03/25/2026 | $2.60 | $2.47 (-5%) | $2.67 | $2.46 | 12.77 M | $823.27 M |
| 03/24/2026 | $2.68 | $2.57 (-4.1%) | $2.70 | $2.53 | 12.53 M | $856.60 M |
| 03/23/2026 | $2.57 | $2.72 (5.84%) | $2.77 | $2.57 | 11.91 M | $906.59 M |
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.
