Rezolve AI (RZLV)
NASDAQ: RZLV
· Real-Time Price · USD
3.07
-0.07 (-2.23%)
At close: Aug 14, 2025, 3:59 PM
3.04
-0.98%
Pre-market: Aug 15, 2025, 06:16 AM EDT
RZLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.01 | 3.10 | 2.98 | 3.07 | 3.07 | -2.23% | 6,944,704 |
| Aug 13, 2025 | 3.17 | 3.20 | 3.03 | 3.14 | 3.14 | 0.00% | 7,550,400 |
| Aug 12, 2025 | 3.09 | 3.15 | 2.99 | 3.14 | 3.14 | 3.97% | 6,833,734 |
| Aug 11, 2025 | 3.14 | 3.45 | 3.02 | 3.02 | 3.02 | 0.67% | 15,426,124 |
| Aug 8, 2025 | 3.02 | 3.09 | 2.94 | 3.00 | 3.00 | 1.69% | 6,074,000 |
| Aug 7, 2025 | 3.00 | 3.10 | 2.89 | 2.95 | 2.95 | -1.01% | 5,617,722 |
| Aug 6, 2025 | 3.05 | 3.05 | 2.91 | 2.98 | 2.98 | -2.93% | 6,328,618 |
| Aug 5, 2025 | 3.17 | 3.25 | 3.04 | 3.07 | 3.07 | -0.65% | 8,047,200 |
| Aug 4, 2025 | 3.05 | 3.19 | 2.96 | 3.09 | 3.09 | 5.46% | 8,786,100 |
| Aug 1, 2025 | 2.85 | 2.96 | 2.76 | 2.93 | 2.93 | 0.00% | 6,486,943 |
| Jul 31, 2025 | 2.89 | 3.05 | 2.84 | 2.93 | 2.93 | 4.27% | 11,540,700 |
| Jul 30, 2025 | 2.77 | 2.92 | 2.75 | 2.81 | 2.81 | 2.18% | 4,511,624 |
| Jul 29, 2025 | 2.93 | 2.94 | 2.70 | 2.75 | 2.75 | -5.82% | 7,659,100 |
| Jul 28, 2025 | 3.09 | 3.14 | 2.88 | 2.92 | 2.92 | -1.02% | 9,155,800 |
| Jul 25, 2025 | 3.10 | 3.14 | 2.89 | 2.95 | 2.95 | -2.96% | 7,143,410 |
| Jul 24, 2025 | 3.35 | 3.39 | 3.02 | 3.04 | 3.04 | -10.32% | 11,962,104 |
| Jul 23, 2025 | 3.17 | 3.60 | 3.07 | 3.39 | 3.39 | 13.38% | 32,564,405 |
| Jul 22, 2025 | 2.84 | 3.02 | 2.69 | 2.99 | 2.99 | 10.74% | 10,323,700 |
| Jul 21, 2025 | 2.89 | 3.23 | 2.68 | 2.70 | 2.70 | -4.26% | 19,067,826 |
| Jul 18, 2025 | 2.87 | 2.93 | 2.77 | 2.82 | 2.82 | -1.74% | 8,041,800 |