RZLV
Rezolve AI (RZLV)
NASDAQ
$2.47+$0.008 (+0.33%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $981.1M
    Market Cap
  • -19.61%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +2.93%
    Low Price$2.24
    High Price$2.78
  • 3 Months
    -6.11%
    Low Price$2.24
    High Price$3.15
  • 1 Year
    -19.61%
    Low Price$2.15
    High Price$7.72
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
2.50
2.53
2.45
2.46
-0.40%
7,705,668
08/20/2026
2.50
2.54
2.43
2.47
-1.20%
5,944,910
08/19/2026
2.47
2.52
2.41
2.50
+2.04%
5,311,258
08/18/2026
2.51
2.57
2.44
2.45
-6.13%
12,649,482
08/17/2026
2.64
2.67
2.58
2.61
-2.25%
7,272,372
08/14/2026
2.64
2.71
2.62
2.67
+0.75%
8,001,547
08/13/2026
2.68
2.71
2.60
2.65
-1.12%
13,434,118
08/12/2026
2.81
2.84
2.68
2.68
-3.60%
5,896,144
08/11/2026
2.75
2.83
2.70
2.78
+1.09%
11,516,618
08/10/2026
2.71
2.81
2.71
2.75
+0.73%
7,398,604
08/07/2026
2.68
2.75
2.61
2.73
+3.41%
8,089,556
08/06/2026
2.65
2.71
2.58
2.64
-2.58%
7,019,704
08/05/2026
2.61
2.77
2.53
2.71
+2.65%
16,412,447
08/04/2026
2.59
2.71
2.59
2.64
+2.72%
8,902,065
08/03/2026
2.44
2.59
2.43
2.57
+5.76%
6,344,087
07/31/2026
2.42
2.46
2.32
2.43
+2.10%
7,403,096
07/30/2026
2.30
2.38
2.28
2.38
+6.25%
7,351,029
07/29/2026
2.29
2.34
2.24
2.24
-3.03%
6,409,738
07/28/2026
2.26
2.32
2.20
2.31
+0.43%
9,312,925
07/27/2026
2.34
2.39
2.25
2.30
+2.68%
10,049,352
07/24/2026
2.31
2.32
2.24
2.24
-2.61%
7,647,581
07/23/2026
2.28
2.34
2.26
2.30
-0.43%
6,523,369
07/22/2026
2.38
2.42
2.31
2.31
-3.35%
8,034,022
07/21/2026
2.32
2.43
2.32
2.39
+4.37%
7,717,823
07/20/2026
2.37
2.37
2.26
2.29
-0.87%
6,765,634
07/17/2026
2.30
2.38
2.25
2.31
-2.53%
9,843,381
07/16/2026
2.40
2.40
2.31
2.37
-1.66%
10,410,585
07/15/2026
2.52
2.54
2.38
2.41
-3.98%
12,400,871
07/14/2026
2.50
2.54
2.39
2.51
+0.80%
19,071,878
07/13/2026
2.56
2.58
2.48
2.49
-4.23%
8,641,779
07/10/2026
2.68
2.68
2.55
2.60
-0.76%
6,365,736
07/09/2026
2.60
2.64
2.54
2.62
-0.76%
8,952,509
07/08/2026
2.71
2.71
2.57
2.64
-4.69%
10,436,670
07/07/2026
2.75
2.88
2.69
2.77
0.00%
10,222,487
07/06/2026
2.82
2.94
2.66
2.77
-2.46%
11,704,820
07/02/2026
3.07
3.09
2.75
2.84
-7.79%
20,365,882
07/01/2026
3.10
3.30
3.02
3.08
-2.22%
29,465,385
06/30/2026
2.66
3.35
2.63
3.15
+21.15%
52,027,751
06/29/2026
2.58
2.69
2.51
2.60
+7.88%
13,569,626
06/26/2026
2.49
2.54
2.38
2.41
-4.37%
37,376,584
06/25/2026
2.62
2.66
2.51
2.52
-3.82%
9,721,756
06/24/2026
2.57
2.68
2.55
2.62
+1.55%
10,179,882
06/23/2026
2.57
2.71
2.56
2.58
-3.37%
8,744,426
06/22/2026
2.66
2.74
2.62
2.67
-1.84%
11,644,295
06/18/2026
2.70
2.73
2.58
2.72
+3.03%
11,478,644
06/17/2026
2.61
2.69
2.59
2.64
+0.76%
10,679,969
06/16/2026
2.70
2.80
2.58
2.62
-5.76%
10,091,916
06/15/2026
2.75
2.82
2.68
2.78
+3.73%
15,567,650
06/12/2026
2.75
2.99
2.66
2.68
+5.93%
41,932,247
06/11/2026
2.40
2.56
2.39
2.53
+5.86%
8,477,128
06/10/2026
2.33
2.50
2.32
2.39
+2.58%
10,341,578
06/09/2026
2.34
2.41
2.23
2.33
-0.43%
11,296,762
06/08/2026
2.38
2.42
2.27
2.34
+1.74%
11,037,929
06/05/2026
2.47
2.47
2.26
2.30
-8.37%
23,641,431
06/04/2026
2.59
2.60
2.47
2.51
-2.14%
13,990,572
06/03/2026
2.76
2.77
2.56
2.57
-10.00%
17,657,036
06/02/2026
2.85
2.97
2.79
2.85
-2.40%
15,042,504
06/01/2026
2.82
3.10
2.78
2.92
-2.01%
19,737,808
05/29/2026
2.80
3.10
2.76
2.98
+7.19%
28,331,052
05/28/2026
2.55
2.83
2.53
2.78
+9.02%
17,919,325
05/27/2026
2.55
2.57
2.49
2.55
-1.92%
12,376,597
05/26/2026
2.59
2.62
2.51
2.60
-1.14%
13,188,588
05/22/2026
2.60
2.69
2.58
2.63
+0.38%
9,095,368
05/21/2026
2.45
2.62
2.43
2.62
+5.65%
9,905,289
05/20/2026
2.42
2.50
2.39
2.48
+2.06%
9,372,662
05/19/2026
2.49
2.51
2.42
2.43
-2.41%
11,115,771
05/18/2026
2.53
2.53
2.43
2.49
-2.35%
12,668,006
05/15/2026
2.53
2.61
2.48
2.55
-2.67%
14,022,195
05/14/2026
2.60
2.63
2.52
2.62
0.00%
14,883,407
05/13/2026
2.80
2.82
2.61
2.62
-6.76%
14,061,515
05/12/2026
2.71
2.91
2.65
2.81
+3.31%
34,225,873
05/11/2026
2.42
2.74
2.41
2.72
+13.33%
27,693,029
05/08/2026
2.39
2.42
2.31
2.40
+0.42%
16,091,325
05/07/2026
2.38
2.53
2.35
2.39
+0.84%
15,705,634
05/06/2026
2.44
2.45
2.31
2.37
-2.87%
19,639,463
05/05/2026
2.61
2.62
2.44
2.44
-6.15%
16,529,695
05/04/2026
2.65
2.76
2.57
2.60
-2.62%
11,432,275
05/01/2026
2.59
2.68
2.52
2.67
+3.89%
12,785,075
04/30/2026
2.59
2.62
2.50
2.57
+4.47%
15,422,814
04/29/2026
2.51
2.51
2.40
2.46
-2.38%
8,811,288
04/28/2026
2.55
2.56
2.48
2.52
-2.33%
6,582,317
04/27/2026
2.56
2.60
2.50
2.58
-1.53%
9,716,743
04/24/2026
2.66
2.66
2.55
2.62
+0.77%
9,397,342
04/23/2026
2.72
2.72
2.53
2.60
-7.14%
15,918,342
04/22/2026
2.65
2.89
2.65
2.80
+6.46%
19,302,633
04/21/2026
2.77
2.81
2.62
2.63
-4.71%
11,506,454
04/20/2026
2.69
2.78
2.63
2.76
+2.22%
10,720,231
04/17/2026
2.79
2.80
2.68
2.70
-0.74%
12,732,392
04/16/2026
2.83
2.85
2.65
2.72
-2.51%
15,673,740
04/15/2026
2.63
2.84
2.63
2.79
+7.72%
18,731,373
04/14/2026
2.65
2.68
2.55
2.59
+1.97%
16,538,643
04/13/2026
2.37
2.56
2.34
2.54
+6.72%
22,027,445
04/10/2026
2.54
2.57
2.38
2.38
-6.30%
15,421,086
04/09/2026
2.75
2.77
2.54
2.54
-9.93%
18,075,439
04/08/2026
3.08
3.09
2.75
2.82
-2.08%
19,858,878
04/07/2026
2.86
2.88
2.66
2.88
-2.70%
24,662,704
04/06/2026
3.15
3.29
2.95
2.96
-4.82%
19,754,154
04/02/2026
3.00
3.22
2.99
3.11
-0.64%
25,787,493
04/01/2026
2.57
3.16
2.56
3.13
+22.27%
58,541,421
03/31/2026
2.54
2.85
2.36
2.56
+1.59%
33,797,094