5 DAY PERFORMANCE
+21.17%
1 MONTH PERFORMANCE
+9.35%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+6.32%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
-59.61%
Rezolve AI PLC . Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.27 | $2.27 (0%) | $2.30 | $2.25 | 8.57 M | $914.62 M |
| 09/17/2026 | $2.25 | $2.27 (0.89%) | $2.29 | $2.25 | 6.36 M | $914.62 M |
| 09/16/2026 | $2.29 | $2.22 (-3.06%) | $2.30 | $2.21 | 8.59 M | $894.48 M |
| 09/15/2026 | $2.29 | $2.28 (-0.44%) | $2.29 | $2.23 | 7.77 M | $918.65 M |
| 09/14/2026 | $2.25 | $2.29 (1.78%) | $2.30 | $2.22 | 8.43 M | $922.68 M |
| 09/11/2026 | $2.31 | $2.29 (-0.87%) | $2.34 | $2.29 | 8.97 M | $922.68 M |
| 09/10/2026 | $2.26 | $2.30 (1.77%) | $2.37 | $2.25 | 12.01 M | $926.71 M |
| 09/09/2026 | $2.30 | $2.30 (0%) | $2.32 | $2.26 | 9.47 M | $926.71 M |
| 09/08/2026 | $2.26 | $2.31 (2.21%) | $2.37 | $2.24 | 20.66 M | $930.74 M |
| 09/04/2026 | $2.20 | $2.21 (0.45%) | $2.24 | $2.19 | 17.27 M | $890.45 M |
| 09/03/2026 | $2.34 | $2.20 (-5.98%) | $2.34 | $2.15 | 36.08 M | $886.42 M |
| 09/02/2026 | $2.38 | $2.33 (-2.1%) | $2.40 | $2.32 | 14.92 M | $938.80 M |
| 09/01/2026 | $2.52 | $2.39 (-5.16%) | $2.57 | $2.30 | 65.44 M | $962.97 M |
| 08/31/2026 | $3.03 | $2.89 (-4.62%) | $3.03 | $2.80 | 33.81 M | $1.16 B |
| 08/28/2026 | $3.03 | $2.97 (-1.98%) | $3.05 | $2.93 | 21.16 M | $989.92 M |
| 08/27/2026 | $2.95 | $2.94 (-0.34%) | $2.99 | $2.85 | 21.74 M | $979.92 M |
| 08/26/2026 | $2.88 | $2.91 (1.04%) | $3.04 | $2.83 | 31.50 M | $969.92 M |
| 08/25/2026 | $2.76 | $2.96 (7.25%) | $3.09 | $2.62 | 98.38 M | $986.59 M |
| 08/24/2026 | $2.45 | $2.43 (-0.82%) | $2.47 | $2.41 | 7.06 M | $809.93 M |
| 08/21/2026 | $2.50 | $2.46 (-1.6%) | $2.53 | $2.45 | 7.71 M | $819.93 M |
| 08/20/2026 | $2.50 | $2.47 (-1.2%) | $2.54 | $2.43 | 5.94 M | $823.27 M |
| 08/19/2026 | $2.47 | $2.50 (1.21%) | $2.52 | $2.41 | 5.33 M | $833.27 M |
| 08/18/2026 | $2.51 | $2.45 (-2.39%) | $2.57 | $2.44 | 12.65 M | $816.60 M |
| 08/17/2026 | $2.64 | $2.61 (-1.14%) | $2.67 | $2.58 | 7.27 M | $869.93 M |
| 08/14/2026 | $2.64 | $2.67 (1.14%) | $2.71 | $2.62 | 8.00 M | $889.93 M |
| 08/13/2026 | $2.68 | $2.65 (-1.12%) | $2.71 | $2.60 | 13.44 M | $883.26 M |
| 08/12/2026 | $2.81 | $2.68 (-4.63%) | $2.84 | $2.68 | 5.90 M | $893.26 M |
| 08/11/2026 | $2.75 | $2.78 (1.09%) | $2.83 | $2.70 | 11.52 M | $926.59 M |
| 08/10/2026 | $2.71 | $2.75 (1.48%) | $2.81 | $2.71 | 7.40 M | $916.59 M |
| 08/07/2026 | $2.68 | $2.73 (1.87%) | $2.75 | $2.61 | 8.09 M | $909.93 M |
| 08/06/2026 | $2.65 | $2.64 (-0.38%) | $2.71 | $2.58 | 7.02 M | $879.93 M |
| 08/05/2026 | $2.61 | $2.71 (3.83%) | $2.77 | $2.53 | 16.38 M | $903.26 M |
| 08/04/2026 | $2.59 | $2.64 (1.93%) | $2.71 | $2.59 | 8.90 M | $879.93 M |
| 08/03/2026 | $2.44 | $2.57 (5.33%) | $2.59 | $2.43 | 6.34 M | $856.60 M |
| 07/31/2026 | $2.42 | $2.43 (0.41%) | $2.46 | $2.32 | 7.40 M | $809.93 M |
| 07/30/2026 | $2.30 | $2.38 (3.48%) | $2.38 | $2.28 | 7.35 M | $793.27 M |
| 07/29/2026 | $2.29 | $2.24 (-2.18%) | $2.34 | $2.24 | 6.41 M | $746.61 M |
| 07/28/2026 | $2.26 | $2.31 (2.21%) | $2.32 | $2.20 | 9.31 M | $769.94 M |
| 07/27/2026 | $2.34 | $2.30 (-1.71%) | $2.39 | $2.25 | 10.05 M | $766.60 M |
| 07/24/2026 | $2.31 | $2.24 (-3.03%) | $2.32 | $2.24 | 7.65 M | $746.61 M |
| 07/23/2026 | $2.28 | $2.30 (0.88%) | $2.34 | $2.26 | 6.52 M | $766.60 M |
| 07/22/2026 | $2.38 | $2.31 (-2.94%) | $2.42 | $2.31 | 8.03 M | $769.94 M |
| 07/21/2026 | $2.32 | $2.39 (3.02%) | $2.43 | $2.32 | 7.72 M | $796.60 M |
| 07/20/2026 | $2.37 | $2.29 (-3.38%) | $2.37 | $2.26 | 6.77 M | $763.27 M |
| 07/17/2026 | $2.30 | $2.31 (0.43%) | $2.38 | $2.25 | 9.84 M | $769.94 M |
| 07/16/2026 | $2.40 | $2.37 (-1.25%) | $2.40 | $2.31 | 10.41 M | $789.94 M |
| 07/15/2026 | $2.52 | $2.41 (-4.37%) | $2.54 | $2.38 | 12.43 M | $803.27 M |
| 07/14/2026 | $2.50 | $2.51 (0.4%) | $2.54 | $2.39 | 19.39 M | $836.60 M |
| 07/13/2026 | $2.56 | $2.49 (-2.73%) | $2.58 | $2.48 | 8.64 M | $829.93 M |
| 07/10/2026 | $2.68 | $2.60 (-2.99%) | $2.68 | $2.55 | 6.37 M | $866.60 M |
| 07/09/2026 | $2.60 | $2.62 (0.77%) | $2.64 | $2.54 | 8.95 M | $873.26 M |
| 07/08/2026 | $2.71 | $2.64 (-2.58%) | $2.71 | $2.57 | 10.44 M | $879.93 M |
| 07/07/2026 | $2.75 | $2.77 (0.73%) | $2.88 | $2.69 | 10.22 M | $923.26 M |
| 07/06/2026 | $2.82 | $2.77 (-1.77%) | $2.94 | $2.66 | 11.70 M | $923.26 M |
| 07/02/2026 | $3.07 | $2.84 (-7.49%) | $3.09 | $2.75 | 20.37 M | $946.59 M |
| 07/01/2026 | $3.10 | $3.08 (-0.65%) | $3.30 | $3.02 | 29.47 M | $1.03 B |
| 06/30/2026 | $2.66 | $3.15 (18.42%) | $3.35 | $2.63 | 52.03 M | $1.05 B |
| 06/29/2026 | $2.58 | $2.60 (0.78%) | $2.69 | $2.51 | 13.57 M | $866.60 M |
| 06/26/2026 | $2.49 | $2.41 (-3.21%) | $2.54 | $2.38 | 37.38 M | $803.27 M |
| 06/25/2026 | $2.62 | $2.52 (-3.82%) | $2.66 | $2.51 | 9.72 M | $839.93 M |
| 06/24/2026 | $2.57 | $2.62 (1.95%) | $2.68 | $2.55 | 10.18 M | $873.26 M |
| 06/23/2026 | $2.57 | $2.58 (0.39%) | $2.71 | $2.56 | 8.74 M | $859.93 M |
| 06/22/2026 | $2.66 | $2.67 (0.38%) | $2.74 | $2.62 | 11.64 M | $889.93 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.
