Rezolve AI (RZLV)
NASDAQ: RZLV
· Real-Time Price · USD
6.79
0.51 (8.21%)
At close: Oct 03, 2025, 3:59 PM
7.12
4.86%
Pre-market: Oct 06, 2025, 08:48 AM EDT
RZLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.79 | 7.58 | 6.73 | 6.79 | 6.79 | 8.12% | 55,232,184 |
| Oct 2, 2025 | 5.40 | 6.48 | 5.37 | 6.28 | 6.28 | 24.11% | 50,964,100 |
| Oct 1, 2025 | 6.05 | 6.23 | 4.94 | 5.06 | 5.06 | 1.61% | 94,271,237 |
| Sep 30, 2025 | 5.42 | 5.46 | 4.70 | 4.98 | 4.98 | -4.96% | 32,030,514 |
| Sep 29, 2025 | 6.30 | 6.31 | 5.01 | 5.24 | 5.24 | -11.93% | 37,939,621 |
| Sep 26, 2025 | 6.63 | 6.63 | 5.94 | 5.95 | 5.95 | -10.79% | 19,882,128 |
| Sep 25, 2025 | 6.50 | 6.79 | 6.33 | 6.67 | 6.67 | -2.20% | 12,341,000 |
| Sep 24, 2025 | 7.11 | 7.15 | 6.67 | 6.82 | 6.82 | -5.01% | 14,416,944 |
| Sep 23, 2025 | 6.55 | 7.44 | 6.55 | 7.18 | 7.18 | 12.54% | 20,365,732 |
| Sep 22, 2025 | 6.77 | 6.78 | 5.48 | 6.38 | 6.38 | -4.20% | 22,500,926 |
| Sep 19, 2025 | 6.84 | 7.03 | 6.60 | 6.66 | 6.66 | -3.34% | 24,550,548 |
| Sep 18, 2025 | 6.98 | 7.05 | 6.56 | 6.89 | 6.89 | -3.09% | 20,841,408 |
| Sep 17, 2025 | 6.82 | 7.42 | 6.67 | 7.11 | 7.11 | -3.27% | 33,657,400 |
| Sep 16, 2025 | 8.45 | 8.45 | 7.30 | 7.35 | 7.35 | -4.79% | 33,813,210 |
| Sep 15, 2025 | 7.10 | 8.32 | 7.09 | 7.72 | 7.72 | 14.20% | 34,784,308 |
| Sep 12, 2025 | 6.55 | 7.54 | 6.50 | 6.76 | 6.76 | -0.44% | 32,030,816 |
| Sep 11, 2025 | 6.62 | 7.37 | 6.51 | 6.79 | 6.79 | 8.64% | 40,010,500 |
| Sep 10, 2025 | 5.76 | 6.29 | 5.59 | 6.25 | 6.25 | 11.21% | 29,966,900 |
| Sep 9, 2025 | 4.94 | 5.63 | 4.92 | 5.62 | 5.62 | 21.65% | 29,246,044 |
| Sep 8, 2025 | 4.30 | 4.77 | 4.16 | 4.62 | 4.62 | 8.20% | 15,381,904 |
Page 1 of 16