RZLV
Rezolve AI (RZLV)
NASDAQ
$2.07-$0.06 (-3.05%)
Price as of Oct 02, 2026 4:30 PM EDT
  • $849.5M
    Market Cap
  • -66.06%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -10.88%
    Low Price$2.12
    High Price$2.34
  • 3 Months
    -30.84%
    Low Price$2.12
    High Price$2.97
  • 1 Year
    -66.06%
    Low Price$2.12
    High Price$6.79
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.18
2.20
2.13
2.13
-1.84%
6,309,917
09/30/2026
2.14
2.22
2.12
2.17
+2.36%
9,857,713
09/29/2026
2.15
2.16
2.11
2.12
0.00%
7,998,231
09/28/2026
2.16
2.18
2.12
2.12
-2.75%
8,737,128
09/25/2026
2.23
2.25
2.17
2.18
-2.24%
10,560,333
09/24/2026
2.28
2.28
2.21
2.23
-2.19%
7,957,197
09/23/2026
2.39
2.39
2.27
2.28
-2.56%
10,337,099
09/22/2026
2.30
2.35
2.28
2.34
+1.74%
8,093,154
09/21/2026
2.30
2.33
2.28
2.30
+1.32%
10,576,441
09/18/2026
2.27
2.30
2.25
2.27
0.00%
8,558,288
09/17/2026
2.25
2.29
2.25
2.27
+2.25%
6,364,743
09/16/2026
2.29
2.30
2.21
2.22
-2.63%
8,589,765
09/15/2026
2.29
2.29
2.23
2.28
-0.44%
7,765,758
09/14/2026
2.25
2.30
2.22
2.29
0.00%
8,434,030
09/11/2026
2.31
2.34
2.29
2.29
-0.43%
8,967,833
09/10/2026
2.26
2.37
2.25
2.30
0.00%
12,009,198
09/09/2026
2.30
2.32
2.26
2.30
-0.43%
9,466,703
09/08/2026
2.26
2.37
2.24
2.31
+4.52%
20,582,844
09/04/2026
2.20
2.24
2.19
2.21
+0.45%
17,265,000
09/03/2026
2.34
2.34
2.15
2.20
-5.58%
36,083,670
09/02/2026
2.38
2.40
2.32
2.33
-2.51%
14,922,920
09/01/2026
2.52
2.57
2.30
2.39
-17.30%
65,443,200
09/01/2026
-$0.35 Earnings
08/31/2026
3.03
3.03
2.80
2.89
-2.69%
33,780,549
08/28/2026
3.03
3.05
2.93
2.97
+1.02%
21,157,066
08/27/2026
2.95
2.99
2.85
2.94
+1.03%
21,735,432
08/26/2026
2.88
3.04
2.83
2.91
-1.69%
31,496,007
08/25/2026
2.76
3.09
2.62
2.96
+21.81%
98,379,245
08/24/2026
2.45
2.47
2.41
2.43
-1.22%
7,064,752
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