Rezolve AI Limited Warran... (RZLVW)
0.37
0.01 (2.78%)
At close: Mar 18, 2025, 3:50 PM
0.37
-1.15%
After-hours: Mar 18, 2025, 04:28 PM EDT
RZLVW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | 0.02 | 5.71% | 27,430 |
| Mar 14, 2025 | 0.35 | 0.44 | 0.31 | 0.35 | 0.03 | 9.37% | 94,566 |
| Mar 13, 2025 | 0.28 | 0.36 | 0.27 | 0.32 | 0.06 | 23.08% | 97,697 |
| Mar 12, 2025 | 0.34 | 0.34 | 0.24 | 0.26 | 0.03 | 13.04% | 83,647 |
| Mar 11, 2025 | 0.22 | 0.27 | 0.22 | 0.23 | 0.08 | 53.33% | 103,993 |
| Mar 10, 2025 | 0.28 | 0.35 | 0.15 | 0.15 | -0.23 | -60.53% | 229,207 |
| Mar 7, 2025 | 0.30 | 0.38 | 0.30 | 0.38 | 0.02 | 5.56% | 16,161 |
| Mar 6, 2025 | 0.40 | 0.40 | 0.29 | 0.36 | -0.02 | -5.26% | 47,873 |
| Mar 5, 2025 | 0.43 | 0.44 | 0.31 | 0.38 | -0.01 | -2.56% | 19,237 |
| Mar 4, 2025 | 0.36 | 0.39 | 0.25 | 0.39 | 0.03 | 8.33% | 85,296 |
| Mar 3, 2025 | 0.47 | 0.47 | 0.30 | 0.36 | -0.09 | -20.00% | 90,104 |
| Feb 28, 2025 | 0.46 | 0.49 | 0.44 | 0.45 | 0.01 | 2.27% | 36,549 |
| Feb 27, 2025 | 0.52 | 0.52 | 0.42 | 0.44 | -0.05 | -10.20% | 70,012 |
| Feb 26, 2025 | 0.48 | 0.53 | 0.46 | 0.49 | 0.04 | 8.89% | 20,206 |
| Feb 25, 2025 | 0.51 | 0.54 | 0.42 | 0.45 | -0.08 | -15.09% | 143,683 |
| Feb 24, 2025 | 0.51 | 0.57 | 0.42 | 0.53 | -0.01 | -1.85% | 100,478 |
| Feb 21, 2025 | 0.61 | 0.68 | 0.53 | 0.54 | -0.07 | -11.48% | 101,719 |
| Feb 20, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | -0.03 | -4.69% | 22,424 |
| Feb 19, 2025 | 0.65 | 0.68 | 0.64 | 0.64 | 0.03 | 4.92% | 4,705 |
| Feb 18, 2025 | 0.70 | 0.70 | 0.60 | 0.61 | -0.05 | -7.58% | 45,667 |
| Feb 14, 2025 | 0.71 | 0.71 | 0.64 | 0.66 | -0.03 | -4.35% | 29,947 |
| Feb 13, 2025 | 0.70 | 0.72 | 0.65 | 0.69 | 0.00 | 0.00% | 153,831 |
| Feb 12, 2025 | 0.61 | 0.75 | 0.61 | 0.69 | 0.06 | 9.52% | 168,586 |
| Feb 11, 2025 | 0.68 | 0.70 | 0.60 | 0.63 | -0.05 | -7.35% | 40,026 |
| Feb 10, 2025 | 0.69 | 0.76 | 0.64 | 0.68 | 0.06 | 9.68% | 390,349 |
| Feb 7, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.02 | 3.33% | 150,902 |
| Feb 6, 2025 | 0.58 | 0.69 | 0.54 | 0.60 | 0.08 | 15.38% | 124,971 |
| Feb 5, 2025 | 0.52 | 0.56 | 0.50 | 0.52 | -0.03 | -5.45% | 100,043 |
| Feb 4, 2025 | 0.54 | 0.59 | 0.50 | 0.55 | 0.06 | 12.24% | 78,560 |
| Feb 3, 2025 | 0.60 | 0.60 | 0.47 | 0.49 | -0.04 | -7.55% | 61,443 |
| Jan 31, 2025 | 0.64 | 0.68 | 0.53 | 0.53 | -0.07 | -11.67% | 19,523 |
| Jan 30, 2025 | 0.57 | 0.73 | 0.51 | 0.60 | 0.00 | 0.00% | 81,241 |
| Jan 29, 2025 | 0.62 | 0.62 | 0.49 | 0.60 | 0.00 | 0.00% | 117,776 |
| Jan 28, 2025 | 0.62 | 0.64 | 0.52 | 0.60 | 0.00 | 0.00% | 35,712 |
| Jan 27, 2025 | 0.62 | 0.69 | 0.54 | 0.60 | -0.09 | -13.04% | 294,350 |
| Jan 24, 2025 | 0.70 | 0.75 | 0.63 | 0.69 | -0.01 | -1.43% | 106,648 |
| Jan 23, 2025 | 0.74 | 0.79 | 0.53 | 0.70 | -0.04 | -5.41% | 194,477 |
| Jan 22, 2025 | 0.69 | 0.85 | 0.63 | 0.74 | 0.06 | 8.82% | 341,797 |
| Jan 21, 2025 | 0.63 | 0.80 | 0.58 | 0.68 | 0.12 | 21.43% | 177,255 |
| Jan 17, 2025 | 0.68 | 0.68 | 0.50 | 0.56 | -0.05 | -8.20% | 62,219 |
| Jan 16, 2025 | 0.55 | 0.65 | 0.55 | 0.61 | 0.13 | 27.08% | 222,143 |
| Jan 15, 2025 | 0.46 | 0.54 | 0.44 | 0.48 | 0.08 | 20.00% | 92,464 |
| Jan 14, 2025 | 0.40 | 0.48 | 0.40 | 0.40 | 0.00 | 0.00% | 86,132 |
| Jan 13, 2025 | 0.51 | 0.51 | 0.36 | 0.40 | -0.11 | -21.57% | 239,282 |
| Jan 10, 2025 | 0.60 | 0.72 | 0.45 | 0.51 | -0.06 | -10.53% | 234,368 |
| Jan 8, 2025 | 0.60 | 0.60 | 0.39 | 0.57 | -0.16 | -21.92% | 351,197 |
| Jan 7, 2025 | 0.75 | 0.81 | 0.55 | 0.73 | -0.11 | -13.10% | 193,943 |
| Jan 6, 2025 | 0.94 | 0.95 | 0.76 | 0.84 | -0.08 | -8.70% | 236,622 |
| Jan 3, 2025 | 0.98 | 0.98 | 0.85 | 0.92 | 0.02 | 2.22% | 209,357 |
| Jan 2, 2025 | 0.75 | 0.99 | 0.75 | 0.90 | 0.16 | 21.62% | 166,672 |