5 DAY PERFORMANCE
-30.93%
1 MONTH PERFORMANCE
-34.41%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+4.49%
YEAR-TO-DATE PERFORMANCE
+38.14%
1 YEAR PERFORMANCE
-41.47%
Rezolute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.76 | $4.65 (-2.26%) | $4.84 | $4.55 | 374.55 K | $479.63 M |
| 08/06/2026 | $4.72 | $4.70 (-0.42%) | $4.93 | $4.65 | 924.97 K | $488.99 M |
| 08/05/2026 | $5.03 | $4.68 (-6.96%) | $5.04 | $4.66 | 1.37 M | $486.91 M |
| 08/04/2026 | $4.96 | $4.97 (0.2%) | $5.25 | $4.95 | 2.54 M | $517.08 M |
| 08/03/2026 | $4.54 | $4.91 (8.15%) | $4.95 | $4.51 | 1.43 M | $510.84 M |
| 07/31/2026 | $4.91 | $4.72 (-3.87%) | $4.91 | $4.55 | 777.00 K | $491.07 M |
| 07/30/2026 | $4.72 | $4.88 (3.39%) | $4.93 | $4.66 | 805.81 K | $507.72 M |
| 07/29/2026 | $4.93 | $4.70 (-4.67%) | $4.99 | $4.68 | 802.43 K | $488.99 M |
| 07/28/2026 | $4.92 | $4.92 (0%) | $5.03 | $4.81 | 980.12 K | $511.88 M |
| 07/27/2026 | $4.95 | $4.94 (-0.2%) | $5.13 | $4.81 | 1.25 M | $513.96 M |
| 07/24/2026 | $5.31 | $4.99 (-6.03%) | $5.31 | $4.90 | 1.15 M | $519.16 M |
| 07/23/2026 | $4.94 | $5.31 (7.49%) | $5.40 | $4.91 | 2.16 M | $552.45 M |
| 07/22/2026 | $5.03 | $5.00 (-0.6%) | $5.11 | $4.90 | 854.11 K | $520.20 M |
| 07/21/2026 | $4.53 | $5.09 (12.36%) | $5.09 | $4.50 | 1.42 M | $529.57 M |
| 07/20/2026 | $4.60 | $4.45 (-3.26%) | $4.71 | $4.39 | 1.28 M | $462.98 M |
| 07/17/2026 | $4.25 | $4.61 (8.47%) | $4.65 | $4.14 | 1.08 M | $479.63 M |
| 07/16/2026 | $4.72 | $4.37 (-7.42%) | $4.72 | $4.31 | 1.07 M | $454.66 M |
| 07/15/2026 | $4.83 | $4.74 (-1.86%) | $4.83 | $4.68 | 756.33 K | $493.15 M |
| 07/14/2026 | $4.78 | $4.83 (1.05%) | $4.89 | $4.62 | 1.78 M | $502.51 M |
| 07/13/2026 | $4.74 | $4.74 (0%) | $4.82 | $4.58 | 2.45 M | $493.15 M |
| 07/10/2026 | $5.03 | $4.75 (-5.57%) | $5.10 | $4.75 | 2.21 M | $494.19 M |
| 07/09/2026 | $4.97 | $5.13 (3.22%) | $5.22 | $4.87 | 1.41 M | $533.73 M |
| 07/08/2026 | $4.90 | $4.96 (1.22%) | $5.04 | $4.80 | 1.83 M | $516.04 M |
| 07/07/2026 | $4.94 | $4.97 (0.61%) | $5.09 | $4.71 | 1.55 M | $517.08 M |
| 07/06/2026 | $4.89 | $4.93 (0.82%) | $5.04 | $4.86 | 1.63 M | $512.92 M |
| 07/02/2026 | $4.99 | $4.91 (-1.6%) | $5.06 | $4.84 | 2.79 M | $510.84 M |
| 07/01/2026 | $5.19 | $4.95 (-4.62%) | $5.42 | $4.86 | 2.43 M | $515.00 M |
| 06/30/2026 | $5.12 | $5.20 (1.56%) | $5.31 | $4.98 | 3.37 M | $541.01 M |
| 06/29/2026 | $5.01 | $5.10 (1.8%) | $5.19 | $4.91 | 1.75 M | $530.61 M |
| 06/26/2026 | $5.00 | $5.04 (0.8%) | $5.17 | $4.86 | 6.58 M | $524.36 M |
| 06/25/2026 | $5.04 | $5.03 (-0.2%) | $5.15 | $4.89 | 1.26 M | $523.32 M |
| 06/24/2026 | $4.90 | $5.03 (2.65%) | $5.25 | $4.90 | 2.69 M | $523.32 M |
| 06/23/2026 | $5.04 | $4.89 (-2.98%) | $5.26 | $4.87 | 1.65 M | $508.76 M |
| 06/22/2026 | $5.10 | $5.15 (0.98%) | $5.25 | $5.04 | 3.11 M | $535.81 M |
| 06/18/2026 | $4.84 | $5.02 (3.72%) | $5.16 | $4.84 | 2.81 M | $522.28 M |
| 06/17/2026 | $4.63 | $4.79 (3.46%) | $4.94 | $4.58 | 3.08 M | $498.35 M |
| 06/16/2026 | $4.35 | $4.57 (5.06%) | $4.81 | $4.22 | 2.09 M | $475.46 M |
| 06/15/2026 | $4.26 | $4.33 (1.64%) | $4.52 | $4.26 | 2.40 M | $450.49 M |
| 06/12/2026 | $3.86 | $4.00 (3.63%) | $4.23 | $3.86 | 1.31 M | $416.16 M |
| 06/11/2026 | $3.79 | $3.86 (1.85%) | $4.00 | $3.71 | 1.15 M | $401.60 M |
| 06/10/2026 | $3.90 | $3.81 (-2.31%) | $4.02 | $3.73 | 1.23 M | $396.39 M |
| 06/09/2026 | $4.08 | $3.90 (-4.41%) | $4.13 | $3.71 | 2.37 M | $405.76 M |
| 06/08/2026 | $4.25 | $4.08 (-4%) | $4.37 | $4.06 | 2.26 M | $424.48 M |
| 06/05/2026 | $4.52 | $4.25 (-5.97%) | $4.63 | $4.18 | 2.08 M | $442.17 M |
| 06/04/2026 | $4.53 | $4.51 (-0.44%) | $4.71 | $4.24 | 2.21 M | $469.22 M |
| 06/03/2026 | $4.37 | $4.58 (4.81%) | $4.62 | $4.07 | 5.24 M | $476.50 M |
| 06/02/2026 | $3.72 | $4.00 (7.53%) | $4.27 | $3.58 | 6.75 M | $416.16 M |
| 06/01/2026 | $3.27 | $3.61 (10.4%) | $3.63 | $3.19 | 1.54 M | $375.59 M |
| 05/29/2026 | $3.27 | $3.30 (0.92%) | $3.46 | $3.22 | 1.50 M | $343.33 M |
| 05/28/2026 | $3.32 | $3.27 (-1.51%) | $3.34 | $3.23 | 881.98 K | $340.21 M |
| 05/27/2026 | $3.31 | $3.32 (0.3%) | $3.38 | $3.23 | 1.08 M | $345.41 M |
| 05/26/2026 | $3.26 | $3.30 (1.23%) | $3.34 | $3.18 | 900.11 K | $343.33 M |
| 05/22/2026 | $3.34 | $3.25 (-2.69%) | $3.43 | $3.24 | 814.43 K | $338.13 M |
| 05/21/2026 | $3.18 | $3.34 (5.03%) | $3.35 | $3.14 | 865.31 K | $347.49 M |
| 05/20/2026 | $3.10 | $3.22 (3.87%) | $3.27 | $3.08 | 896.51 K | $335.01 M |
| 05/19/2026 | $3.20 | $3.10 (-3.13%) | $3.23 | $2.83 | 2.02 M | $322.52 M |
| 05/18/2026 | $3.35 | $3.24 (-3.28%) | $3.44 | $3.22 | 1.49 M | $337.09 M |
| 05/15/2026 | $3.34 | $3.34 (0%) | $3.38 | $3.22 | 891.50 K | $347.49 M |
| 05/14/2026 | $3.40 | $3.40 (0%) | $3.56 | $3.36 | 1.07 M | $353.74 M |
| 05/13/2026 | $3.31 | $3.33 (0.6%) | $3.36 | $3.17 | 1.44 M | $346.45 M |
| 05/12/2026 | $3.16 | $3.30 (4.43%) | $3.34 | $3.13 | 1.34 M | $343.33 M |
| 05/11/2026 | $3.27 | $3.17 (-3.06%) | $3.35 | $3.15 | 1.32 M | $329.81 M |
| 05/08/2026 | $3.09 | $3.21 (3.88%) | $3.23 | $3.08 | 710.49 K | $333.97 M |
| 05/07/2026 | $3.13 | $3.09 (-1.28%) | $3.16 | $3.00 | 933.50 K | $321.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
