Education
About Us
Working with TipRanks
Follow Us
Rezolve AI (RZLV)
NASDAQ:RZLV
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
2.63
2.66
2.54
2.57
2.57
-3.38%
11,590,360
0.60
Dec 11, 2025
2.74
2.75
2.58
2.66
2.66
-4.66%
10,400,460
0.53
Dec 10, 2025
2.76
2.85
2.66
2.79
2.79
+1.09%
10,532,010
0.52
Dec 09, 2025
2.70
2.80
2.63
2.76
2.76
+0.36%
9,292,176
0.45
Dec 08, 2025
2.79
2.90
2.67
2.75
2.75
-1.43%
12,182,340
0.59
Dec 05, 2025
2.92
2.93
2.73
2.79
2.79
-4.78%
12,991,960
0.63
Dec 04, 2025
2.63
2.95
2.60
2.93
2.93
+12.26%
18,279,080
0.89
Dec 03, 2025
2.52
2.63
2.43
2.61
2.61
+2.76%
14,918,960
0.72
Dec 02, 2025
2.83
2.83
2.53
2.54
2.54
-6.96%
16,465,811
0.79
Dec 01, 2025
2.94
2.97
2.72
2.73
2.73
-10.49%
14,665,730
0.71
Nov 28, 2025
3.02
3.12
3.00
3.05
3.05
+2.35%
5,355,835
0.26
Nov 26, 2025
3.05
3.06
2.93
2.98
2.98
-1.00%
12,274,380
0.58
Nov 25, 2025
3.13
3.16
2.96
3.01
3.01
-5.94%
16,428,740
0.78
Nov 24, 2025
3.05
3.26
3.03
3.20
3.20
+6.67%
15,310,070
0.73
Nov 21, 2025
3.00
3.18
2.84
3.00
3.00
+0.33%
14,453,760
0.70
Nov 20, 2025
3.24
3.73
2.98
2.99
2.99
-0.66%
31,383,980
1.54
Nov 19, 2025
2.90
3.17
2.87
3.01
3.01
+4.51%
13,168,610
0.65
Nov 18, 2025
2.70
2.98
2.69
2.88
2.88
+4.73%
10,780,620
0.53
Nov 17, 2025
2.92
2.95
2.67
2.75
2.75
-6.78%
13,165,400
0.65
Nov 14, 2025
2.72
3.07
2.72
2.95
2.95
-0.67%
13,583,440
0.66
Nov 13, 2025
3.18
3.24
2.94
2.97
2.97
-8.33%
15,064,010
0.74
Nov 12, 2025
3.41
3.49
3.21
3.24
3.24
-5.26%
17,117,400
0.85
Nov 11, 2025
3.65
3.71
3.40
3.42
3.42
-9.52%
14,491,300
0.72
Nov 10, 2025
4.00
4.05
3.69
3.78
3.78
-1.31%
15,169,550
0.76
Nov 07, 2025
3.64
3.93
3.57
3.83
3.83
-0.52%
9,917,716
0.50
Nov 06, 2025
4.20
4.24
3.84
3.85
3.85
-7.00%
9,443,020
0.47
Nov 05, 2025
4.13
4.20
4.00
4.14
4.14
+2.73%
7,420,958
0.37
Nov 04, 2025
3.87
4.07
3.81
4.03
4.03
-1.71%
11,864,600
0.60
Nov 03, 2025
4.35
4.38
4.07
4.10
4.10
-4.43%
8,344,968
0.42
Oct 31, 2025
4.18
4.33
4.06
4.29
4.29
+4.89%
8,383,669
0.42
Oct 30, 2025
4.14
4.35
4.06
4.09
4.09
-5.54%
12,426,090
0.63
Oct 29, 2025
4.46
4.56
4.31
4.33
4.33
-2.70%
8,931,244
0.45
Oct 28, 2025
4.81
4.89
4.43
4.45
4.45
-8.06%
10,280,230
0.52
Oct 27, 2025
4.90
5.00
4.75
4.84
4.84
+2.54%
9,115,680
0.46
Oct 24, 2025
4.58
4.85
4.52
4.72
4.72
+6.31%
10,261,590
0.52
Oct 23, 2025
4.33
4.50
4.33
4.44
4.44
+2.78%
10,673,850
0.55
Oct 22, 2025
4.36
4.46
4.06
4.32
4.32
-7.30%
19,963,490
1.03
Oct 21, 2025
4.84
4.91
4.64
4.66
4.66
-5.09%
11,651,810
0.59
Oct 20, 2025
5.01
5.14
4.83
4.91
4.91
+0.82%
12,361,870
0.63
Oct 17, 2025
4.82
5.03
4.79
4.87
4.87
-3.37%
14,872,460
0.75
Oct 16, 2025
5.46
5.75
4.96
5.04
5.04
-7.69%
29,918,051
1.54
Oct 15, 2025
5.61
5.64
5.28
5.46
5.46
+0.18%
28,077,980
1.46
Oct 14, 2025
5.24
5.73
5.18
5.45
5.45
-0.18%
15,112,170
0.79
Oct 13, 2025
5.38
5.47
5.12
5.46
5.46
+6.43%
14,739,560
0.78
Oct 10, 2025
5.72
5.98
5.07
5.13
5.13
-11.25%
29,558,070
1.59
Oct 09, 2025
6.19
6.20
5.78
5.78
5.78
-7.37%
20,852,170
1.14
Oct 08, 2025
6.19
6.32
6.02
6.24
6.24
-0.32%
15,883,710
0.87
Oct 07, 2025
6.80
6.96
6.12
6.26
6.26
-4.50%
23,964,279
1.34
Oct 06, 2025
7.04
7.09
6.43
6.56
6.56
-3.46%
25,828,000
1.46
Oct 03, 2025
6.79
7.58
6.73
6.79
6.79
+8.21%
55,232,180
3.27
Rows: