5 DAY PERFORMANCE
+10.70%
1 MONTH PERFORMANCE
-2.89%
3 MONTH PERFORMANCE
+13.50%
6 MONTH PERFORMANCE
-1.47%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
-9.73%
Rezolve AI PLC . Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.65 | $2.66 (0.19%) | $2.71 | $2.62 | 2.75 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 |
| 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 |
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.
