Rezolve AI (RZLV)
NASDAQ: RZLV
· Real-Time Price · USD
4.32
0.22 (5.37%)
At close: Sep 04, 2025, 3:59 PM
4.29
-0.69%
After-hours: Sep 04, 2025, 07:59 PM EDT
RZLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.18 | 4.48 | 3.98 | 4.32 | n/a | 5.37% | 15,931,649 |
| Sep 3, 2025 | 3.79 | 4.27 | 3.79 | 4.10 | 4.10 | 11.72% | 21,230,203 |
| Sep 2, 2025 | 3.83 | 3.92 | 3.57 | 3.67 | 3.67 | -1.87% | 17,773,925 |
| Aug 29, 2025 | 3.55 | 3.75 | 3.52 | 3.74 | 3.74 | 3.89% | 12,816,409 |
| Aug 28, 2025 | 3.17 | 3.74 | 3.14 | 3.60 | 3.60 | 15.76% | 30,346,000 |
| Aug 27, 2025 | 3.09 | 3.16 | 3.07 | 3.11 | 3.11 | 1.30% | 5,418,928 |
| Aug 26, 2025 | 3.11 | 3.16 | 3.04 | 3.07 | 3.07 | -1.92% | 5,478,500 |
| Aug 25, 2025 | 3.06 | 3.20 | 3.02 | 3.13 | 3.13 | 2.29% | 7,282,507 |
| Aug 22, 2025 | 2.98 | 3.13 | 2.90 | 3.06 | 3.06 | 2.00% | 8,501,211 |
| Aug 21, 2025 | 3.00 | 3.08 | 2.95 | 3.00 | 3.00 | -0.99% | 5,173,600 |
| Aug 20, 2025 | 3.04 | 3.08 | 2.85 | 3.03 | 3.03 | 1.00% | 12,263,846 |
| Aug 19, 2025 | 3.43 | 3.55 | 2.94 | 3.00 | 3.00 | -12.54% | 20,711,600 |
| Aug 18, 2025 | 3.06 | 3.45 | 3.04 | 3.43 | 3.43 | 13.58% | 17,055,444 |
| Aug 15, 2025 | 3.05 | 3.08 | 2.98 | 3.02 | 3.02 | -1.63% | 4,777,600 |
| Aug 14, 2025 | 3.01 | 3.10 | 2.98 | 3.07 | 3.07 | -2.23% | 7,086,619 |
| 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 |