MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RZLV — Rezolve AI PLC Ordinary Shares
NasdaqRezolve AI PLC Ordinary Shares
$1.90
-0.18(-8.65%)
- O
- 2.06
- H
- 2.06
- L
- 1.86
- V
- 24.51M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$1.90
Period Return-18.45%
Period High$8.45
Period Low$1.86
Avg Daily Volume16.34M
Total Trading Days365
RZLV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.06 | $2.06 | $1.86 | $1.90 | $-0.18 | -8.65% | 24,508,262 | $1.94 | $1.86 $2.06 |
| Oct 7, 2026 | $2.10 | $2.13 | $2.07 | $2.08 | $-0.07 | -3.26% | 11,648,014 | $2.09 | $2.07 $2.13 |
| Oct 6, 2026 | $2.35 | $2.35 | $2.13 | $2.15 | $-0.08 | -3.59% | 19,864,157 | $2.22 | $2.13 $2.35 |
| Oct 5, 2026 | $2.23 | $2.27 | $2.17 | $2.23 | +$0.17 | +8.25% | 16,698,297 | $2.22 | $2.17 $2.27 |
| Oct 2, 2026 | $2.17 | $2.18 | $2.05 | $2.06 | $-0.07 | -3.29% | 10,209,496 | $2.10 | $2.05 $2.18 |
| Oct 1, 2026 | $2.18 | $2.20 | $2.13 | $2.13 | $-0.04 | -1.84% | 6,309,917 | $2.15 | $2.13 $2.20 |
| Sep 30, 2026 | $2.14 | $2.22 | $2.12 | $2.17 | +$0.05 | +2.36% | 9,857,714 | $2.18 | $2.12 $2.22 |
| Sep 29, 2026 | $2.15 | $2.16 | $2.11 | $2.12 | +$0.00 | +0.00% | 7,998,232 | $2.13 | $2.11 $2.16 |
| Sep 28, 2026 | $2.16 | $2.18 | $2.12 | $2.12 | $-0.06 | -2.75% | 8,737,129 | $2.15 | $2.12 $2.18 |
| Sep 25, 2026 | $2.23 | $2.25 | $2.17 | $2.18 | $-0.05 | -2.24% | 10,560,334 | $2.20 | $2.17 $2.25 |
| Sep 24, 2026 | $2.28 | $2.28 | $2.21 | $2.23 | $-0.05 | -2.19% | 7,957,197 | $2.24 | $2.21 $2.28 |
| Sep 23, 2026 | $2.39 | $2.39 | $2.27 | $2.28 | $-0.06 | -2.56% | 10,337,119 | $2.33 | $2.27 $2.39 |
| Sep 22, 2026 | $2.30 | $2.35 | $2.28 | $2.34 | +$0.04 | +1.74% | 8,122,859 | $2.31 | $2.28 $2.35 |
| Sep 21, 2026 | $2.30 | $2.33 | $2.28 | $2.30 | +$0.03 | +1.32% | 10,576,442 | $2.30 | $2.28 $2.33 |
| Sep 18, 2026 | $2.27 | $2.30 | $2.25 | $2.27 | +$0.00 | +0.00% | 8,624,238 | $2.27 | $2.25 $2.30 |
| Sep 17, 2026 | $2.25 | $2.29 | $2.25 | $2.27 | +$0.05 | +2.25% | 6,364,744 | $2.26 | $2.25 $2.29 |
| Sep 16, 2026 | $2.29 | $2.30 | $2.21 | $2.22 | $-0.06 | -2.63% | 8,589,766 | $2.26 | $2.21 $2.30 |
| Sep 15, 2026 | $2.29 | $2.29 | $2.23 | $2.28 | $-0.01 | -0.44% | 7,670,219 | $2.27 | $2.23 $2.29 |
| Sep 14, 2026 | $2.25 | $2.30 | $2.22 | $2.29 | +$0.00 | +0.00% | 8,306,665 | $2.26 | $2.22 $2.30 |
| Sep 11, 2026 | $2.31 | $2.34 | $2.29 | $2.29 | $-0.01 | -0.43% | 8,967,834 | $2.31 | $2.29 $2.34 |
| Sep 10, 2026 | $2.26 | $2.37 | $2.25 | $2.30 | +$0.00 | +0.00% | 12,009,199 | $2.32 | $2.25 $2.37 |
| Sep 9, 2026 | $2.30 | $2.32 | $2.26 | $2.30 | $-0.01 | -0.43% | 9,466,704 | $2.28 | $2.26 $2.32 |
| Sep 8, 2026 | $2.26 | $2.37 | $2.24 | $2.31 | +$0.10 | +4.52% | 20,663,950 | $2.31 | $2.24 $2.37 |
| Sep 4, 2026 | $2.20 | $2.24 | $2.19 | $2.21 | +$0.01 | +0.45% | 17,265,001 | $2.21 | $2.19 $2.24 |
| Sep 3, 2026 | $2.34 | $2.34 | $2.15 | $2.20 | $-0.13 | -5.58% | 36,083,670 | $2.22 | $2.15 $2.34 |
| Sep 2, 2026 | $2.38 | $2.40 | $2.32 | $2.33 | $-0.06 | -2.51% | 14,173,777 | $2.35 | $2.32 $2.40 |
| Sep 1, 2026 | $2.52 | $2.57 | $2.30 | $2.39 | $-0.50 | -17.30% | 65,443,200 | $2.45 | $2.30 $2.57 |
| Aug 31, 2026 | $3.03 | $3.03 | $2.80 | $2.89 | $-0.08 | -2.69% | 33,780,549 | $2.92 | $2.80 $3.03 |
| Aug 28, 2026 | $3.03 | $3.05 | $2.93 | $2.97 | +$0.03 | +1.02% | 21,157,067 | $2.98 | $2.93 $3.05 |
| Aug 27, 2026 | $2.95 | $2.99 | $2.85 | $2.94 | +$0.03 | +1.03% | 21,735,442 | $2.92 | $2.85 $2.99 |