5 DAY PERFORMANCE
+179.31%
1 MONTH PERFORMANCE
+38.70%
3 MONTH PERFORMANCE
+95.65%
6 MONTH PERFORMANCE
-37.79%
YEAR-TO-DATE PERFORMANCE
+6.02%
Rezolve AI Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.50 | $1.77 (18%) | $1.80 | $1.48 | 4.86 M | $12.18 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 |
| 01/31/2025 | $2.73 | $2.50 (-8.42%) | $2.73 | $2.50 | 4.20 M | $17.82 M |
| 01/30/2025 | $2.55 | $2.56 (0.39%) | $2.63 | $2.48 | 2.66 M | $18.25 M |
| 01/29/2025 | $2.61 | $2.46 (-5.75%) | $2.61 | $2.29 | 4.55 M | $17.53 M |
| 01/28/2025 | $2.64 | $2.56 (-3.03%) | $2.68 | $2.42 | 4.31 M | $18.25 M |
| 01/27/2025 | $2.56 | $2.64 (3.13%) | $2.75 | $2.53 | 5.70 M | $18.82 M |
| 01/24/2025 | $3.09 | $2.87 (-7.12%) | $3.28 | $2.84 | 7.29 M | $20.46 M |
| 01/23/2025 | $3.00 | $3.05 (1.67%) | $3.15 | $2.93 | 5.97 M | $21.74 M |
| 01/22/2025 | $3.23 | $3.16 (-2.17%) | $3.40 | $3.04 | 23.96 M | $22.52 M |
| 01/21/2025 | $2.95 | $2.86 (-3.05%) | $3.03 | $2.76 | 7.87 M | $20.38 M |
| 01/17/2025 | $3.02 | $2.84 (-5.96%) | $3.02 | $2.79 | 6.93 M | $525.80 M |
| 01/16/2025 | $2.82 | $3.01 (6.74%) | $3.14 | $2.62 | 18.92 M | $557.27 M |
| 01/15/2025 | $2.47 | $2.41 (-2.43%) | $2.71 | $2.38 | 6.70 M | $446.19 M |
| 01/14/2025 | $2.36 | $2.31 (-2.12%) | $2.52 | $2.23 | 8.21 M | $427.67 M |
| 01/13/2025 | $2.64 | $2.40 (-9.09%) | $2.93 | $2.37 | 9.21 M | $444.33 M |
| 01/10/2025 | $3.03 | $3.21 (5.94%) | $3.24 | $2.90 | 5.53 M | $594.30 M |
| 01/08/2025 | $3.20 | $2.97 (-7.19%) | $3.27 | $2.88 | 12.85 M | $549.86 M |
| 01/07/2025 | $4.01 | $3.72 (-7.23%) | $4.02 | $3.55 | 9.22 M | $688.72 M |
| 01/06/2025 | $4.23 | $4.05 (-4.26%) | $4.37 | $3.86 | 12.47 M | $749.81 M |
| 01/03/2025 | $4.26 | $4.32 (1.41%) | $4.53 | $3.91 | 13.48 M | $799.80 M |
| 01/02/2025 | $3.93 | $4.09 (4.07%) | $4.29 | $3.71 | 11.45 M | $757.22 M |
| 12/31/2024 | $4.63 | $3.82 (-17.49%) | $4.64 | $3.63 | 15.78 M | $707.23 M |
| 12/30/2024 | $4.49 | $4.72 (5.12%) | $4.93 | $3.93 | 19.00 M | $873.86 M |
| 12/27/2024 | $5.18 | $4.60 (-11.2%) | $5.45 | $4.24 | 39.69 M | $851.64 M |
| 12/26/2024 | $3.60 | $4.62 (28.33%) | $4.95 | $3.38 | 40.45 M | $855.34 M |
| 12/24/2024 | $3.65 | $3.56 (-2.47%) | $3.81 | $3.28 | 26.42 M | $659.10 M |
| 12/23/2024 | $3.26 | $3.23 (-0.92%) | $3.33 | $3.00 | 11.09 M | $598.00 M |
| 12/20/2024 | $3.11 | $2.96 (-4.82%) | $3.19 | $2.62 | 12.53 M | $548.01 M |
| 12/19/2024 | $3.61 | $3.04 (-15.79%) | $3.62 | $2.93 | 13.06 M | $562.82 M |
| 12/18/2024 | $3.91 | $3.75 (-4.09%) | $4.32 | $3.50 | 44.90 M | $694.27 M |
| 12/17/2024 | $2.17 | $3.29 (51.61%) | $4.00 | $2.17 | 72.53 M | $609.11 M |
| 12/16/2024 | $2.15 | $2.13 (-0.93%) | $2.15 | $2.02 | 8.63 M | $394.35 M |
| 12/13/2024 | $2.16 | $1.99 (-7.87%) | $2.16 | $1.93 | 8.78 M | $368.43 M |
| 12/12/2024 | $2.28 | $2.07 (-9.21%) | $2.34 | $2.03 | 19.45 M | $383.24 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.
