5 DAY PERFORMANCE
+84.25%
1 MONTH PERFORMANCE
+20.63%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
-35.02%
Rezolve AI PLC . Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.34 | $1.22 (-8.99%) | $1.34 | $1.16 | 11.48 M | |
| 11/04/2026 | $1.49 | $1.37 (-8.05%) | $1.53 | $1.37 | 7.63 M | $552.00 M |
| 11/03/2026 | $1.47 | $1.49 (1.36%) | $1.49 | $1.43 | 2.48 M | $600.35 M |
| 11/02/2026 | $1.50 | $1.47 (-2%) | $1.53 | $1.47 | 4.68 M | $592.29 M |
| 10/30/2026 | $1.43 | $1.46 (2.1%) | $1.48 | $1.40 | 4.76 M | $588.26 M |
| 10/29/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.46 | 4.73 M | $596.32 M |
| 10/28/2026 | $1.54 | $1.53 (-0.65%) | $1.56 | $1.50 | 5.05 M | $616.46 M |
| 10/27/2026 | $1.49 | $1.52 (2.01%) | $1.59 | $1.48 | 6.43 M | $612.43 M |
| 10/26/2026 | $1.46 | $1.47 (0.68%) | $1.51 | $1.40 | 7.19 M | $592.29 M |
| 10/23/2026 | $1.48 | $1.47 (-0.68%) | $1.50 | $1.45 | 6.77 M | $592.29 M |
| 10/22/2026 | $1.56 | $1.48 (-5.13%) | $1.60 | $1.46 | 9.49 M | $596.32 M |
| 10/21/2026 | $1.61 | $1.61 (0%) | $1.66 | $1.57 | 8.23 M | $648.70 M |
| 10/20/2026 | $1.67 | $1.57 (-5.99%) | $1.69 | $1.57 | 10.05 M | $632.58 M |
| 10/19/2026 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.66 | 6.35 M | $676.90 M |
| 10/16/2026 | $1.84 | $1.75 (-4.89%) | $1.86 | $1.74 | 5.96 M | $705.10 M |
| 10/15/2026 | $1.68 | $1.86 (10.71%) | $1.86 | $1.66 | 11.01 M | $749.43 M |
| 10/14/2026 | $1.77 | $1.71 (-3.39%) | $1.83 | $1.71 | 7.69 M | $688.99 M |
| 10/13/2026 | $1.71 | $1.83 (7.02%) | $1.85 | $1.70 | 7.53 M | $737.34 M |
| 10/12/2026 | $1.89 | $1.75 (-7.41%) | $1.90 | $1.73 | 19.52 M | $705.10 M |
| 10/09/2026 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.88 | 7.05 M | $769.57 M |
| 10/08/2026 | $2.06 | $1.90 (-7.77%) | $2.06 | $1.86 | 24.88 M | $765.54 M |
| 10/07/2026 | $2.10 | $2.08 (-0.95%) | $2.13 | $2.07 | 11.65 M | $838.07 M |
| 10/06/2026 | $2.35 | $2.15 (-8.51%) | $2.35 | $2.13 | 19.86 M | $866.27 M |
| 10/05/2026 | $2.23 | $2.23 (0%) | $2.27 | $2.17 | 16.70 M | $898.50 M |
| 10/02/2026 | $2.17 | $2.06 (-5.07%) | $2.18 | $2.05 | 10.21 M | $830.01 M |
| 10/01/2026 | $2.18 | $2.13 (-2.29%) | $2.20 | $2.13 | 6.31 M | $858.21 M |
| 09/30/2026 | $2.14 | $2.17 (1.4%) | $2.22 | $2.12 | 9.86 M | $874.33 M |
| 09/29/2026 | $2.15 | $2.12 (-1.4%) | $2.15 | $2.11 | 8.00 M | $854.18 M |
| 09/28/2026 | $2.15 | $2.12 (-1.4%) | $2.18 | $2.12 | 8.74 M | $854.18 M |
| 09/25/2026 | $2.23 | $2.18 (-2.24%) | $2.25 | $2.17 | 10.56 M | $878.36 M |
| 09/24/2026 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.21 | 7.96 M | $898.50 M |
| 09/23/2026 | $2.38 | $2.28 (-4.2%) | $2.39 | $2.27 | 10.34 M | $918.65 M |
| 09/22/2026 | $2.30 | $2.34 (1.74%) | $2.35 | $2.28 | 8.12 M | $942.83 M |
| 09/21/2026 | $2.30 | $2.30 (0%) | $2.33 | $2.28 | 10.58 M | $926.71 M |
| 09/18/2026 | $2.27 | $2.27 (0%) | $2.30 | $2.25 | 8.62 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 |
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.
