5 DAY PERFORMANCE
+118.18%
1 MONTH PERFORMANCE
+21.74%
3 MONTH PERFORMANCE
+242.86%
6 MONTH PERFORMANCE
+888.22%
YEAR-TO-DATE PERFORMANCE
+14.09%
Rezolve AI Limited Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.34 | $0.26 (-23.09%) | $0.34 | $0.24 | 83,647 | $484.41 M |
| 03/11/2025 | $0.22 | $0.23 (4.59%) | $0.27 | $0.22 | 103,993 | $398.23 M |
| 03/10/2025 | $0.28 | $0.15 (-46.07%) | $0.35 | $0.15 | 229,207 | $263.93 M |
| 03/07/2025 | $0.30 | $0.39 (29.24%) | $0.39 | $0.30 | 16,161 | $666.31 M |
| 03/06/2025 | $0.40 | $0.36 (-10.63%) | $0.40 | $0.29 | 47,873 | $761.69 M |
| 03/05/2025 | $0.43 | $0.38 (-12.39%) | $0.44 | $0.31 | 19,237 | $441.61 M |
| 03/04/2025 | $0.36 | $0.39 (7.88%) | $0.39 | $0.25 | 85,296 | $487.60 M |
| 03/03/2025 | $0.47 | $0.36 (-24.25%) | $0.47 | $0.30 | 90,104 | $482.96 M |
| 02/28/2025 | $0.46 | $0.45 (-2.96%) | $0.49 | $0.44 | 36,549 | $481.29 M |
| 02/27/2025 | $0.52 | $0.44 (-16.35%) | $0.52 | $0.42 | 70,012 | $465.25 M |
| 02/26/2025 | $0.48 | $0.49 (2.23%) | $0.53 | $0.46 | 20,206 | $415.07 M |
| 02/25/2025 | $0.51 | $0.45 (-11.05%) | $0.54 | $0.42 | 143,683 | $408.16 M |
| 02/24/2025 | $0.51 | $0.53 (3.92%) | $0.57 | $0.42 | 100,478 | $550.71 M |
| 02/21/2025 | $0.61 | $0.54 (-11.48%) | $0.68 | $0.53 | 101,719 | $515.71 M |
| 02/20/2025 | $0.65 | $0.61 (-6.77%) | $0.65 | $0.61 | 22,424 | $596.07 M |
| 02/19/2025 | $0.65 | $0.64 (-1.54%) | $0.68 | $0.64 | 4,705 | $629.52 M |
| 02/18/2025 | $0.70 | $0.61 (-12.23%) | $0.70 | $0.60 | 45,667 | $600.01 M |
| 02/14/2025 | $0.71 | $0.66 (-7.06%) | $0.71 | $0.64 | 29,947 | $645.50 M |
| 02/13/2025 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.65 | 153,831 | $637.80 M |
| 02/12/2025 | $0.61 | $0.69 (13.11%) | $0.75 | $0.61 | 168,586 | $637.80 M |
| 02/11/2025 | $0.68 | $0.63 (-7.37%) | $0.70 | $0.60 | 40,026 | $582.25 M |
| 02/10/2025 | $0.69 | $0.68 (-1.45%) | $0.77 | $0.64 | 390,349 | $597.36 M |
| 02/07/2025 | $0.62 | $0.62 (-0.4%) | $0.65 | $0.61 | 150,902 | $633.66 M |
| 02/06/2025 | $0.58 | $0.60 (3.45%) | $0.69 | $0.54 | 124,971 | $635.51 M |
| 02/05/2025 | $0.52 | $0.52 (0.72%) | $0.56 | $0.50 | 100,043 | $395.45 M |
| 02/04/2025 | $0.54 | $0.55 (1.18%) | $0.59 | $0.50 | 78,560 | $418.26 M |
| 02/03/2025 | $0.60 | $0.49 (-17.92%) | $0.60 | $0.47 | 61,443 | $374.53 M |
| 01/31/2025 | $0.64 | $0.53 (-16.78%) | $0.68 | $0.53 | 19,523 | $465.51 M |
| 01/30/2025 | $0.57 | $0.60 (4.39%) | $0.73 | $0.51 | 81,241 | $480.89 M |
| 01/29/2025 | $0.62 | $0.60 (-4.43%) | $0.62 | $0.49 | 117,776 | $480.89 M |
| 01/28/2025 | $0.62 | $0.60 (-3.23%) | $0.64 | $0.52 | 35,712 | $419.33 M |
| 01/27/2025 | $0.62 | $0.60 (-3.21%) | $0.69 | $0.54 | 294,350 | $419.40 M |
| 01/24/2025 | $0.70 | $0.69 (-1.24%) | $0.75 | $0.63 | 106,648 | $523.64 M |
| 01/23/2025 | $0.74 | $0.70 (-5.41%) | $0.79 | $0.53 | 194,477 | $500.38 M |
| 01/22/2025 | $0.69 | $0.74 (7.01%) | $0.85 | $0.63 | 341,797 | $573.95 M |
| 01/21/2025 | $0.63 | $0.69 (8.73%) | $0.80 | $0.59 | 177,255 | $532.44 M |
| 01/17/2025 | $0.68 | $0.56 (-18.38%) | $0.68 | $0.50 | 62,219 | $489.00 M |
| 01/16/2025 | $0.55 | $0.61 (10.86%) | $0.65 | $0.55 | 222,143 | $542.77 M |
| 01/15/2025 | $0.46 | $0.48 (5.26%) | $0.54 | $0.44 | 92,464 | $430.96 M |
| 01/14/2025 | $0.40 | $0.40 (0%) | $0.48 | $0.40 | 86,132 | $356.02 M |
| 01/13/2025 | $0.51 | $0.40 (-21.57%) | $0.51 | $0.36 | 239,282 | $356.02 M |
| 01/10/2025 | $0.60 | $0.51 (-14.64%) | $0.72 | $0.45 | 234,368 | $526.88 M |
| 01/08/2025 | $0.60 | $0.57 (-5%) | $0.60 | $0.39 | 351,197 | $511.38 M |
| 01/07/2025 | $0.75 | $0.73 (-2.67%) | $0.81 | $0.55 | 193,943 | $654.93 M |
| 01/06/2025 | $0.94 | $0.84 (-10.64%) | $0.95 | $0.76 | 236,622 | $753.62 M |
| 01/03/2025 | $0.98 | $0.92 (-6.38%) | $0.98 | $0.85 | 209,357 | $853.08 M |
| 01/02/2025 | $0.75 | $0.90 (20.43%) | $0.99 | $0.75 | 166,672 | $836.81 M |
| 12/31/2024 | $1.14 | $0.74 (-35.42%) | $1.14 | $0.71 | 386,859 | $551.58 M |
| 12/30/2024 | $0.77 | $1.00 (29.87%) | $1.08 | $0.71 | 787,540 | $749.18 M |
| 12/27/2024 | $0.93 | $0.75 (-19.35%) | $0.93 | $0.56 | 366,526 | $594.03 M |
| 12/26/2024 | $0.59 | $0.72 (20.37%) | $0.74 | $0.53 | 488,127 | $612.97 M |
| 12/24/2024 | $0.54 | $0.54 (0.85%) | $0.61 | $0.50 | 341,231 | $466.89 M |
| 12/23/2024 | $0.42 | $0.52 (22.62%) | $0.54 | $0.42 | 344,102 | $441.51 M |
| 12/20/2024 | $0.37 | $0.38 (2.62%) | $0.44 | $0.30 | 290,493 | $372.44 M |
| 12/19/2024 | $0.46 | $0.36 (-22.83%) | $0.48 | $0.32 | 498,678 | $347.94 M |
| 12/18/2024 | $0.54 | $0.44 (-18.13%) | $0.54 | $0.38 | 761,990 | $645.82 M |
| 12/17/2024 | $0.25 | $0.37 (48%) | $0.56 | $0.25 | 1.21 M | $545.55 M |
| 12/16/2024 | $0.21 | $0.25 (17.86%) | $0.26 | $0.21 | 295,342 | $364.93 M |
| 12/13/2024 | $0.29 | $0.21 (-26.32%) | $0.29 | $0.21 | 167,705 | $36.16 M |
| 12/12/2024 | $0.27 | $0.25 (-9.26%) | $0.29 | $0.23 | 379,157 | $42.18 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.
