MetaCap

Rezolve AI Stock Price History

NASDAQ: RZLVTechnologyComputer Software: Programming Data ProcessingUSD

1.91+0.01 (+0.53%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RZLV price history at a glance

The price history for Rezolve AI (RZLV) on this page begins on November 8, 2021, when the stock closed at $9.75; it most recently closed at $1.91 on October 5, 2026. The highest price in this record is $14.50, reached on August 5, 2024; the latest close is 86.8% below that peak. Across the 4 complete calendar years in the table, RZLV finished higher in 2 and lower in 2. Its best year was 2023 (+6.4%) and its worst was 2024 (-59.9%).

Over roughly 5 years the share price changed -80.4%, a -28.3% compound annual price return (excluding dividends). In the last 12 months alone, RZLV has lost 62.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$14.50
Date of high
Aug 5, 2024
Low since 2021
$1.07
Date of low
Apr 7, 2025
52-week high
$5.75
52-week low
$1.86
Last close
$1.91

RZLV returns

1 week

-7.28%

1 month

-16.96%

3 months

-26.54%

6 months

-19.75%

Year to date

-25.68%

1 year

-62.77%

3 years

-82.13%

RZLV price return, excluding dividends.

RZLV annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.91-33.45%
20252.87-33.56%
20244.32-59.89%
202310.77+6.42%
202210.12+3.37%
2021*9.79+0.41%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

RZLV daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.941.941.881.91+0.53%
2.062.061.861.90-8.65%
2.102.132.072.08-3.26%
2.352.352.132.15-3.59%
2.232.272.172.23+8.25%
2.172.182.052.06-3.29%
2.182.202.132.13-1.84%
2.142.222.122.17+2.36%
2.152.162.112.120.00%
2.162.182.122.12-2.75%
2.232.252.172.18-2.24%
2.282.282.212.23-2.19%
2.392.392.272.28-2.56%
2.302.352.282.34+1.74%
2.302.332.282.30+1.32%
2.272.302.252.270.00%
2.252.292.252.27+2.25%
2.292.302.212.22-2.63%
2.292.292.232.28-0.44%
2.252.302.222.290.00%
2.312.342.292.29-0.43%
2.262.372.252.300.00%
2.302.322.262.30-0.43%
2.262.372.242.31+4.52%
2.202.242.192.21+0.45%
2.342.342.152.20-5.58%
2.382.402.322.33-2.51%
2.522.572.302.39-17.30%
3.033.032.802.89-2.69%
3.033.052.932.97+1.02%
2.952.992.852.94+1.03%
2.883.042.832.91-1.69%
2.763.092.622.96+21.81%
2.452.472.412.43-1.22%
2.502.532.452.46-0.40%
2.502.542.432.47-1.20%
2.472.522.412.50+2.04%
2.512.572.442.45-6.13%
2.642.672.582.61-2.25%
2.642.712.622.67+0.75%
2.682.712.602.65-1.12%
2.812.842.682.68-3.60%
2.752.832.702.78+1.09%
2.712.812.712.75+0.73%
2.682.752.612.73+3.41%
2.652.712.582.64-2.58%
2.612.772.532.71+2.65%
2.592.712.592.64+2.72%
2.442.592.432.57+5.76%
2.422.462.322.43+2.10%
2.302.382.282.38+6.25%
2.292.342.242.24-3.03%
2.262.322.202.31+0.43%
2.342.392.252.30+2.68%
2.312.322.242.24-2.61%
2.282.342.262.30-0.43%
2.382.422.312.31-3.35%
2.322.432.322.39+4.37%
2.372.372.262.29-0.87%
2.302.382.252.31-2.53%
2.402.402.312.37-1.66%
2.522.542.382.41-3.98%
2.502.542.392.51+0.80%
2.562.582.482.49-4.23%
2.682.682.552.60-0.76%
2.602.642.542.62-0.76%
2.712.712.572.64-4.69%
2.752.882.692.770.00%
2.822.942.662.77-2.46%
3.073.092.752.84-7.79%
3.103.303.023.08-2.22%
2.663.352.633.15+21.15%
2.582.692.512.60+7.88%
2.492.542.382.41-4.37%
2.622.662.512.52-3.82%
2.572.682.552.62+1.55%
2.572.712.562.58-3.37%
2.662.742.622.67-1.84%
2.702.732.582.72+3.03%
2.612.692.592.64+0.76%
2.702.802.582.62-5.76%
2.752.822.682.78+3.73%
2.752.992.662.68+5.93%
2.402.562.392.53+5.86%
2.332.502.322.39+2.58%
2.342.412.232.33-0.43%
2.382.422.272.34+1.74%
2.472.472.262.30-8.37%
2.592.602.472.51-2.14%
2.762.772.562.57-10.00%
2.852.972.792.85-2.40%
2.823.102.782.92-2.01%
2.803.102.762.98+7.19%
2.552.832.532.78+9.02%
2.552.572.492.55-1.92%
2.592.622.512.60-1.14%
2.602.692.582.63+0.38%
2.452.622.432.62+5.65%
2.422.502.392.48+2.06%
2.492.512.422.43-2.41%
2.532.532.432.49-2.35%
2.532.612.482.55-2.67%
2.602.632.522.620.00%
2.802.822.612.62-6.76%
2.712.912.652.81+3.31%
2.422.742.412.72+13.33%
2.392.422.312.40+0.42%
2.382.532.352.39+0.84%
2.442.452.312.37-2.87%
2.612.622.442.44-6.15%
2.652.762.572.60-2.62%
2.592.682.522.67+3.89%
2.592.622.502.57+4.47%
2.512.512.402.46-2.38%
2.552.562.482.52-2.33%
2.562.602.502.58-1.53%
2.662.662.552.62+0.77%
2.722.722.532.60-7.14%
2.652.892.652.80+6.46%
2.772.812.622.63-4.71%
2.692.782.632.76+2.22%
2.792.802.682.70-0.74%
2.832.852.652.72-2.51%
2.632.842.632.79+7.72%
2.652.682.552.59+1.97%
2.372.562.342.54+6.72%
2.542.572.382.38-6.30%
2.752.772.542.54-9.93%
3.083.092.752.82-2.08%
2.862.882.662.88-2.70%
3.153.292.952.96-4.82%
3.003.222.993.11-0.64%
2.573.162.563.13+22.27%
2.542.852.362.56+1.59%
2.862.892.412.52+5.44%
2.312.442.272.39+1.70%
2.432.442.342.35-4.86%
2.602.672.462.47-3.89%
2.682.702.532.57-5.51%
2.572.772.572.72+7.51%
2.582.592.462.53-1.56%
2.572.622.432.57-3.02%
2.792.812.652.65-6.36%
2.762.852.732.83+1.80%
2.762.862.712.78+3.35%
2.792.902.682.69-1.47%
2.762.822.652.73-3.19%
2.842.972.812.82-1.40%
2.722.932.702.86+6.32%
2.692.732.612.69-1.47%
2.692.842.662.73+0.37%
2.682.802.582.72-0.73%
2.582.772.572.74+9.60%
2.392.552.372.50+0.81%
2.222.522.192.48+6.44%
2.312.362.282.33-2.92%
2.342.422.242.40+2.13%
2.402.422.332.35-0.84%
2.132.392.132.37+9.72%
2.092.212.052.16+0.47%
2.172.232.092.15-3.59%
2.212.242.112.23-2.19%
2.212.332.162.28+2.24%
2.302.302.152.23-1.76%
2.352.432.262.27+1.34%
2.422.452.242.24-6.67%
2.672.682.392.40-7.34%
2.922.922.562.59-4.07%
2.662.782.582.70-1.10%
2.352.752.332.73+21.33%
2.312.432.212.25-4.66%
2.592.602.312.36-9.23%
2.762.782.512.60-2.99%
2.562.762.502.68+3.88%
2.792.892.572.58-9.47%
3.033.042.792.85-8.06%
3.073.132.933.10+1.97%
2.883.192.753.04+7.04%
3.133.152.812.84-9.55%
3.403.423.113.14-8.99%
3.693.833.433.45-4.17%
3.833.843.353.60+1.41%
4.274.883.553.55-22.99%
4.774.974.484.61-0.43%
4.104.814.084.63+14.04%
3.594.083.454.06+11.54%
4.214.223.603.64-9.23%
3.804.133.664.01+8.97%
3.903.993.573.68-0.81%
3.273.823.203.71+14.15%
3.073.493.063.25+7.26%
3.233.262.923.03-5.02%
2.983.302.913.19+11.15%
2.682.902.592.87+11.67%
2.562.622.482.57-0.39%
2.722.722.552.58-3.37%
2.753.102.652.67-6.32%
2.892.892.662.85-2.06%
2.852.922.702.91+3.93%
2.832.962.762.80-3.11%
2.643.072.562.89+13.33%
2.302.652.282.55+15.91%
2.632.642.192.20-8.33%
3.133.482.382.40-19.19%
3.003.242.722.97+28.02%
2.562.572.312.32-9.73%
2.632.662.542.57-3.38%
2.742.752.582.66-4.66%
2.762.852.662.79+1.09%
2.702.802.632.76+0.36%
2.792.902.672.75-1.43%
2.922.932.732.79-4.78%
2.632.952.602.93+12.26%
2.522.632.432.61+2.76%
2.832.832.532.54-6.96%
2.942.972.722.73-10.49%
3.023.123.003.05+2.35%
3.053.062.932.98-1.00%
3.133.162.963.01-5.94%
3.053.263.033.20+6.67%
3.003.182.843.00+0.33%
3.243.732.982.99-0.66%
2.903.172.873.01+4.51%
2.702.982.692.88+4.73%
2.922.952.672.75-6.78%
2.723.072.722.95-0.67%
3.183.242.952.97-8.33%
3.413.493.213.24-5.26%
3.653.713.403.42-9.52%
4.004.053.693.78-1.31%
3.643.933.573.83-0.52%
4.204.243.843.85-7.00%
4.134.204.004.14+2.73%
3.874.073.814.03-1.71%
4.354.384.074.10-4.43%
4.184.334.064.29+4.89%
4.144.354.064.09-5.54%
4.464.564.314.33-2.70%
4.814.894.434.45-8.06%
4.905.004.754.84+2.54%
4.584.854.524.72+6.31%
4.334.504.334.44+2.78%
4.364.464.064.32-7.30%
4.844.914.644.66-5.09%
5.015.144.834.91+0.82%
4.825.034.794.87-3.37%
5.465.754.965.04-7.69%
5.615.645.285.46+0.18%
5.245.735.185.45-0.18%
5.385.475.125.46+6.43%
5.725.985.075.13—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RZLV chart for longer ranges.