5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-9.12%
3 MONTH PERFORMANCE
-1.47%
6 MONTH PERFORMANCE
-30.13%
YEAR-TO-DATE PERFORMANCE
+4.67%
1 YEAR PERFORMANCE
+35.18%
Rezolve AI PLC . Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.45 | $2.34 (-4.69%) | $2.45 | $2.31 | 10.82 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 | $719.69 M |
| 04/01/2026 | $2.57 | $3.13 (21.79%) | $3.16 | $2.56 | 58.54 M | $724.32 M |
| 03/31/2026 | $2.54 | $2.56 (0.79%) | $2.85 | $2.36 | 33.80 M | $592.41 M |
| 03/30/2026 | $2.86 | $2.52 (-11.89%) | $2.89 | $2.41 | 68.87 M | $583.16 M |
| 03/27/2026 | $2.31 | $2.39 (3.46%) | $2.44 | $2.27 | 14.06 M | $553.07 M |
| 03/26/2026 | $2.43 | $2.35 (-3.29%) | $2.44 | $2.34 | 10.52 M | $543.82 M |
| 03/25/2026 | $2.60 | $2.47 (-5%) | $2.67 | $2.46 | 12.77 M | $571.59 M |
| 03/24/2026 | $2.68 | $2.57 (-4.1%) | $2.70 | $2.53 | 12.53 M | $594.73 M |
| 03/23/2026 | $2.57 | $2.72 (5.84%) | $2.77 | $2.57 | 11.91 M | $629.44 M |
| 03/20/2026 | $2.58 | $2.53 (-1.94%) | $2.59 | $2.46 | 17.14 M | $585.47 M |
| 03/19/2026 | $2.57 | $2.57 (0%) | $2.62 | $2.43 | 14.35 M | $594.73 M |
| 03/18/2026 | $2.79 | $2.65 (-5.02%) | $2.81 | $2.65 | 9.57 M | $613.24 M |
| 03/17/2026 | $2.76 | $2.83 (2.54%) | $2.85 | $2.73 | 8.14 M | $654.90 M |
| 03/16/2026 | $2.76 | $2.78 (0.72%) | $2.86 | $2.71 | 11.56 M | $643.33 M |
| 03/13/2026 | $2.79 | $2.69 (-3.58%) | $2.90 | $2.68 | 11.53 M | $622.50 M |
| 03/12/2026 | $2.76 | $2.73 (-1.09%) | $2.82 | $2.65 | 12.98 M | $631.75 M |
| 03/11/2026 | $2.84 | $2.82 (-0.7%) | $2.97 | $2.81 | 10.41 M | $652.58 M |
| 03/10/2026 | $2.72 | $2.86 (5.15%) | $2.93 | $2.70 | 12.24 M | $661.84 M |
| 03/09/2026 | $2.69 | $2.69 (0%) | $2.73 | $2.61 | 7.29 M | $622.50 M |
| 03/06/2026 | $2.69 | $2.73 (1.49%) | $2.84 | $2.66 | 15.28 M | $631.75 M |
| 03/05/2026 | $2.68 | $2.72 (1.49%) | $2.80 | $2.58 | 12.84 M | $629.44 M |
| 03/04/2026 | $2.58 | $2.74 (6.2%) | $2.77 | $2.57 | 12.51 M | $634.07 M |
| 03/03/2026 | $2.39 | $2.50 (4.6%) | $2.55 | $2.37 | 12.91 M | $578.53 M |
| 03/02/2026 | $2.22 | $2.48 (11.71%) | $2.52 | $2.19 | 18.58 M | $573.90 M |
| 02/27/2026 | $2.31 | $2.33 (0.87%) | $2.36 | $2.28 | 7.20 M | $539.19 M |
| 02/26/2026 | $2.34 | $2.40 (2.56%) | $2.42 | $2.24 | 10.46 M | $555.39 M |
| 02/25/2026 | $2.40 | $2.35 (-2.08%) | $2.42 | $2.33 | 12.27 M | $543.82 M |
| 02/24/2026 | $2.13 | $2.37 (11.27%) | $2.39 | $2.13 | 12.52 M | $548.45 M |
| 02/23/2026 | $2.09 | $2.16 (3.35%) | $2.21 | $2.05 | 12.10 M | $499.85 M |
| 02/20/2026 | $2.17 | $2.15 (-0.92%) | $2.23 | $2.09 | 16.47 M | $497.54 M |
| 02/19/2026 | $2.21 | $2.23 (0.9%) | $2.24 | $2.11 | 21.21 M | $516.05 M |
| 02/18/2026 | $2.21 | $2.28 (3.17%) | $2.33 | $2.16 | 17.69 M | $527.62 M |
| 02/17/2026 | $2.30 | $2.23 (-3.04%) | $2.30 | $2.15 | 17.43 M | $516.05 M |
| 02/13/2026 | $2.35 | $2.27 (-3.4%) | $2.43 | $2.26 | 20.13 M | $525.31 M |
| 02/12/2026 | $2.42 | $2.24 (-7.44%) | $2.45 | $2.24 | 28.22 M | $518.36 M |
| 02/11/2026 | $2.67 | $2.40 (-10.11%) | $2.68 | $2.39 | 17.59 M | $555.39 M |
| 02/10/2026 | $2.92 | $2.59 (-11.3%) | $2.92 | $2.56 | 22.73 M | $599.36 M |
| 02/09/2026 | $2.66 | $2.70 (1.5%) | $2.78 | $2.58 | 14.72 M | $624.81 M |
| 02/06/2026 | $2.35 | $2.73 (16.17%) | $2.75 | $2.33 | 26.85 M | $631.75 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.
