5 DAY PERFORMANCE
-3.91%
1 MONTH PERFORMANCE
-15.43%
3 MONTH PERFORMANCE
+14.47%
6 MONTH PERFORMANCE
+105.42%
YEAR-TO-DATE PERFORMANCE
+85.71%
1 YEAR PERFORMANCE
+75.68%
Rezolute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $10.50 | $10.17 (-3.14%) | $10.54 | $9.89 | 2.61 M | $1.04 B |
| 12/05/2025 | $9.74 | $10.42 (6.98%) | $10.85 | $9.65 | 2.42 M | $1.08 B |
| 12/04/2025 | $9.50 | $9.70 (2.11%) | $9.85 | $9.28 | 2.36 M | $1.00 B |
| 12/03/2025 | $9.02 | $9.47 (4.99%) | $9.67 | $8.91 | 1.58 M | $979.41 M |
| 12/02/2025 | $9.16 | $8.89 (-2.95%) | $9.30 | $8.84 | 1.21 M | $919.43 M |
| 12/01/2025 | $9.57 | $9.17 (-4.18%) | $9.68 | $8.92 | 2.29 M | $948.39 M |
| 11/28/2025 | $9.72 | $9.72 (0%) | $9.77 | $9.47 | 733.51 K | $1.01 B |
| 11/26/2025 | $9.75 | $9.56 (-1.95%) | $9.75 | $9.35 | 1.22 M | $988.72 M |
| 11/25/2025 | $9.74 | $9.53 (-2.16%) | $9.82 | $9.34 | 1.68 M | $985.62 M |
| 11/24/2025 | $9.83 | $9.77 (-0.61%) | $10.03 | $9.51 | 1.41 M | $1.01 B |
| 11/21/2025 | $9.45 | $9.83 (4.02%) | $9.93 | $9.32 | 1.34 M | $1.02 B |
| 11/20/2025 | $10.37 | $9.65 (-6.94%) | $10.63 | $9.61 | 1.05 M | $998.03 M |
| 11/19/2025 | $10.15 | $10.16 (0.1%) | $10.64 | $10.00 | 2.07 M | $1.05 B |
| 11/18/2025 | $10.13 | $10.16 (0.3%) | $10.27 | $9.79 | 915.39 K | $1.05 B |
| 11/17/2025 | $9.78 | $10.22 (4.5%) | $10.33 | $9.63 | 1.98 M | $1.06 B |
| 11/14/2025 | $9.83 | $9.87 (0.41%) | $10.18 | $9.53 | 1.31 M | $1.02 B |
| 11/13/2025 | $10.00 | $9.94 (-0.6%) | $10.20 | $9.71 | 1.09 M | $1.03 B |
| 11/12/2025 | $10.02 | $10.00 (-0.2%) | $10.62 | $9.92 | 1.80 M | $1.03 B |
| 11/11/2025 | $9.96 | $10.04 (0.8%) | $10.23 | $9.78 | 1.92 M | $1.04 B |
| 11/10/2025 | $10.95 | $9.96 (-9.04%) | $11.46 | $9.67 | 2.24 M | $1.03 B |
| 11/07/2025 | $9.45 | $10.76 (13.86%) | $10.94 | $9.21 | 2.05 M | $1.11 B |
| 11/06/2025 | $9.15 | $9.60 (4.92%) | $9.79 | $9.09 | 1.52 M | $992.86 M |
| 11/05/2025 | $9.00 | $9.35 (3.89%) | $9.37 | $8.54 | 1.65 M | $967.00 M |
| 11/04/2025 | $8.96 | $8.90 (-0.67%) | $9.00 | $8.82 | 1.09 M | $920.46 M |
| 11/03/2025 | $9.29 | $9.10 (-2.05%) | $9.48 | $8.97 | 1.28 M | $941.15 M |
| 10/31/2025 | $9.76 | $9.32 (-4.51%) | $10.03 | $9.32 | 1.12 M | $879.25 M |
| 10/30/2025 | $9.44 | $9.82 (4.03%) | $10.00 | $9.42 | 1.22 M | $926.42 M |
| 10/29/2025 | $9.75 | $9.53 (-2.26%) | $9.79 | $9.26 | 989.50 K | $899.06 M |
| 10/28/2025 | $9.41 | $9.49 (0.85%) | $9.59 | $9.20 | 1.09 M | $895.29 M |
| 10/27/2025 | $9.20 | $9.45 (2.72%) | $9.48 | $9.00 | 988.35 K | $891.51 M |
| 10/24/2025 | $9.21 | $9.19 (-0.22%) | $9.40 | $9.05 | 868.55 K | $866.98 M |
| 10/23/2025 | $9.79 | $9.02 (-7.87%) | $9.83 | $8.70 | 2.33 M | $850.95 M |
| 10/22/2025 | $9.11 | $9.83 (7.9%) | $10.04 | $8.95 | 3.99 M | $927.36 M |
| 10/21/2025 | $8.98 | $8.86 (-1.34%) | $9.08 | $8.61 | 2.14 M | $835.85 M |
| 10/20/2025 | $8.82 | $9.01 (2.15%) | $9.03 | $8.51 | 1.48 M | $850.00 M |
| 10/17/2025 | $8.78 | $8.69 (-1.03%) | $8.97 | $8.54 | 728.13 K | $819.81 M |
| 10/16/2025 | $9.09 | $8.87 (-2.42%) | $9.22 | $8.76 | 1.51 M | $836.80 M |
| 10/15/2025 | $8.50 | $9.00 (5.88%) | $9.04 | $8.47 | 1.36 M | $849.06 M |
| 10/14/2025 | $7.85 | $8.42 (7.26%) | $8.65 | $7.80 | 1.21 M | $794.34 M |
| 10/13/2025 | $8.42 | $8.07 (-4.16%) | $8.42 | $8.04 | 1.86 M | $761.32 M |
| 10/10/2025 | $8.80 | $8.27 (-6.02%) | $8.92 | $8.23 | 1.44 M | $780.19 M |
| 10/09/2025 | $8.69 | $8.83 (1.61%) | $9.29 | $8.68 | 1.02 M | $833.02 M |
| 10/08/2025 | $8.80 | $8.72 (-0.91%) | $9.02 | $8.65 | 1.08 M | $822.64 M |
| 10/07/2025 | $8.90 | $8.76 (-1.57%) | $9.16 | $8.72 | 1.01 M | $826.42 M |
| 10/06/2025 | $9.11 | $8.81 (-3.29%) | $9.35 | $8.74 | 1.35 M | $831.14 M |
| 10/03/2025 | $9.45 | $9.10 (-3.7%) | $9.45 | $9.01 | 1.30 M | $858.49 M |
| 10/02/2025 | $9.62 | $9.19 (-4.47%) | $9.72 | $9.09 | 1.72 M | $866.98 M |
| 10/01/2025 | $9.43 | $9.43 (0%) | $9.53 | $9.17 | 2.00 M | $889.63 M |
| 09/30/2025 | $9.35 | $9.40 (0.53%) | $9.42 | $8.97 | 2.44 M | $886.80 M |
| 09/29/2025 | $9.44 | $9.29 (-1.59%) | $9.50 | $9.11 | 1.18 M | $876.42 M |
| 09/26/2025 | $8.77 | $9.34 (6.5%) | $9.56 | $8.77 | 1.96 M | $709.83 M |
| 09/25/2025 | $8.76 | $8.77 (0.11%) | $8.83 | $8.43 | 1.28 M | $666.51 M |
| 09/24/2025 | $8.58 | $8.81 (2.68%) | $9.02 | $8.53 | 1.63 M | $669.55 M |
| 09/23/2025 | $8.11 | $8.52 (5.06%) | $8.70 | $8.02 | 1.39 M | $647.51 M |
| 09/22/2025 | $7.82 | $8.14 (4.09%) | $8.21 | $7.36 | 1.08 M | $618.63 M |
| 09/19/2025 | $8.45 | $7.70 (-8.88%) | $8.82 | $7.67 | 4.76 M | $585.19 M |
| 09/18/2025 | $7.70 | $8.20 (6.49%) | $8.23 | $7.26 | 2.94 M | $623.19 M |
| 09/17/2025 | $7.84 | $7.71 (-1.66%) | $7.89 | $7.58 | 997.35 K | $585.95 M |
| 09/16/2025 | $7.47 | $7.72 (3.35%) | $7.85 | $7.33 | 1.33 M | $586.71 M |
| 09/15/2025 | $7.68 | $7.47 (-2.73%) | $7.78 | $7.23 | 982.73 K | $567.71 M |
| 09/12/2025 | $7.96 | $7.69 (-3.39%) | $7.97 | $7.68 | 612.35 K | $538.54 M |
| 09/11/2025 | $8.11 | $7.97 (-1.73%) | $8.15 | $7.93 | 538.51 K | $558.15 M |
| 09/10/2025 | $8.08 | $8.10 (0.25%) | $8.34 | $8.05 | 664.80 K | $567.25 M |
| 09/09/2025 | $7.89 | $8.08 (2.41%) | $8.27 | $7.88 | 972.42 K | $565.85 M |
| 09/08/2025 | $8.03 | $7.95 (-1%) | $8.13 | $7.83 | 687.68 K | $556.75 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.
