5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
-66.04%
YEAR-TO-DATE PERFORMANCE
+38.14%
1 YEAR PERFORMANCE
-13.30%
Rezolute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.35 | $3.16 (-5.68%) | $3.37 | $3.13 | 770.42 K | $331.80 M |
| 05/05/2026 | $3.34 | $3.29 (-1.5%) | $3.39 | $3.21 | 1.38 M | $341.13 M |
| 05/04/2026 | $3.31 | $3.30 (-0.3%) | $3.54 | $3.30 | 1.38 M | $342.17 M |
| 05/01/2026 | $3.22 | $3.30 (2.48%) | $3.35 | $3.14 | 1.48 M | $342.17 M |
| 04/30/2026 | $3.13 | $3.20 (2.24%) | $3.28 | $3.13 | 1.08 M | $331.80 M |
| 04/29/2026 | $3.10 | $3.12 (0.65%) | $3.19 | $3.03 | 1.25 M | $323.50 M |
| 04/28/2026 | $3.29 | $3.07 (-6.69%) | $3.37 | $3.05 | 1.30 M | $318.32 M |
| 04/27/2026 | $3.06 | $3.31 (8.17%) | $3.42 | $3.04 | 3.88 M | $343.20 M |
| 04/24/2026 | $3.11 | $3.10 (-0.32%) | $3.15 | $2.99 | 1.32 M | $321.43 M |
| 04/23/2026 | $3.32 | $3.11 (-6.33%) | $3.34 | $3.07 | 1.03 M | $322.47 M |
| 04/22/2026 | $3.29 | $3.33 (1.22%) | $3.52 | $3.27 | 1.66 M | $345.28 M |
| 04/21/2026 | $3.35 | $3.28 (-2.09%) | $3.36 | $3.17 | 1.03 M | $340.09 M |
| 04/20/2026 | $3.45 | $3.37 (-2.32%) | $3.50 | $3.33 | 1.59 M | $349.43 M |
| 04/17/2026 | $3.61 | $3.46 (-4.16%) | $3.65 | $3.45 | 1.11 M | $358.76 M |
| 04/16/2026 | $3.58 | $3.54 (-1.12%) | $3.61 | $3.46 | 883.62 K | $367.05 M |
| 04/15/2026 | $3.56 | $3.59 (0.84%) | $3.68 | $3.54 | 1.01 M | $372.24 M |
| 04/14/2026 | $3.63 | $3.55 (-2.2%) | $3.75 | $3.55 | 874.23 K | $368.09 M |
| 04/13/2026 | $3.62 | $3.61 (-0.28%) | $3.76 | $3.54 | 2.17 M | $374.31 M |
| 04/10/2026 | $3.67 | $3.64 (-0.82%) | $3.87 | $3.58 | 2.47 M | $377.42 M |
| 04/09/2026 | $3.52 | $3.65 (3.69%) | $3.66 | $3.46 | 1.35 M | $378.46 M |
| 04/08/2026 | $3.37 | $3.56 (5.64%) | $3.59 | $3.34 | 2.11 M | $369.13 M |
| 04/07/2026 | $3.22 | $3.30 (2.48%) | $3.30 | $3.08 | 1.31 M | $342.17 M |
| 04/06/2026 | $3.12 | $3.26 (4.49%) | $3.35 | $3.08 | 1.29 M | $338.02 M |
| 04/02/2026 | $3.03 | $3.12 (2.97%) | $3.20 | $2.99 | 686.18 K | $323.50 M |
| 04/01/2026 | $3.16 | $3.13 (-0.95%) | $3.31 | $3.09 | 1.84 M | $324.54 M |
| 03/31/2026 | $2.88 | $3.05 (5.9%) | $3.10 | $2.79 | 1.95 M | $316.25 M |
| 03/30/2026 | $3.04 | $2.85 (-6.25%) | $3.05 | $2.83 | 1.49 M | $295.51 M |
| 03/27/2026 | $3.19 | $2.99 (-6.27%) | $3.36 | $2.99 | 2.20 M | $310.02 M |
| 03/26/2026 | $3.16 | $3.25 (2.85%) | $3.45 | $3.14 | 5.56 M | $336.98 M |
| 03/25/2026 | $2.90 | $3.18 (9.66%) | $3.66 | $2.88 | 12.76 M | $329.72 M |
| 03/24/2026 | $2.48 | $2.69 (8.47%) | $2.77 | $2.45 | 4.89 M | $278.92 M |
| 03/23/2026 | $2.51 | $2.40 (-4.38%) | $2.53 | $2.38 | 1.04 M | $248.85 M |
| 03/20/2026 | $2.46 | $2.49 (1.22%) | $2.49 | $2.37 | 8.71 M | $258.18 M |
| 03/19/2026 | $2.33 | $2.47 (6.01%) | $2.50 | $2.29 | 1.51 M | $256.11 M |
| 03/18/2026 | $2.55 | $2.38 (-6.67%) | $2.58 | $2.35 | 1.80 M | $246.78 M |
| 03/17/2026 | $2.47 | $2.56 (3.64%) | $2.64 | $2.44 | 3.01 M | $265.44 M |
| 03/16/2026 | $2.59 | $2.49 (-3.86%) | $2.73 | $2.36 | 10.89 M | $258.18 M |
| 03/13/2026 | $3.06 | $2.60 (-15.03%) | $3.10 | $2.57 | 3.28 M | $269.59 M |
| 03/12/2026 | $3.11 | $3.02 (-2.89%) | $3.13 | $2.95 | 1.26 M | $313.13 M |
| 03/11/2026 | $3.21 | $3.18 (-0.93%) | $3.24 | $3.07 | 1.38 M | $329.72 M |
| 03/10/2026 | $3.28 | $3.21 (-2.13%) | $3.34 | $3.19 | 1.59 M | $332.84 M |
| 03/09/2026 | $3.06 | $3.26 (6.54%) | $3.29 | $3.02 | 1.98 M | $338.02 M |
| 03/06/2026 | $3.04 | $3.11 (2.3%) | $3.16 | $3.01 | 1.29 M | $322.47 M |
| 03/05/2026 | $3.26 | $3.13 (-3.99%) | $3.30 | $3.06 | 1.34 M | $324.54 M |
| 03/04/2026 | $3.11 | $3.28 (5.47%) | $3.42 | $3.08 | 1.45 M | $340.09 M |
| 03/03/2026 | $3.00 | $3.09 (3%) | $3.16 | $2.96 | 1.62 M | $320.39 M |
| 03/02/2026 | $2.98 | $3.14 (5.37%) | $3.24 | $2.93 | 1.96 M | $325.58 M |
| 02/27/2026 | $3.32 | $3.21 (-3.31%) | $3.35 | $3.09 | 2.49 M | $332.84 M |
| 02/26/2026 | $3.53 | $3.29 (-6.8%) | $3.59 | $3.25 | 1.68 M | $341.13 M |
| 02/25/2026 | $3.61 | $3.54 (-1.94%) | $3.64 | $3.47 | 1.55 M | $367.05 M |
| 02/24/2026 | $3.20 | $3.61 (12.81%) | $3.67 | $3.19 | 3.17 M | $374.31 M |
| 02/23/2026 | $3.28 | $3.20 (-2.44%) | $3.39 | $3.16 | 1.51 M | $331.80 M |
| 02/20/2026 | $3.29 | $3.29 (0%) | $3.40 | $3.21 | 1.34 M | $341.13 M |
| 02/19/2026 | $3.61 | $3.28 (-9.14%) | $3.63 | $3.16 | 2.07 M | $340.09 M |
| 02/18/2026 | $3.60 | $3.62 (0.56%) | $3.77 | $3.58 | 1.34 M | $375.35 M |
| 02/17/2026 | $3.79 | $3.63 (-4.22%) | $3.79 | $3.42 | 2.53 M | $376.38 M |
| 02/13/2026 | $3.61 | $3.84 (6.37%) | $4.09 | $3.58 | 6.33 M | $398.16 M |
| 02/12/2026 | $3.36 | $3.63 (8.04%) | $3.75 | $3.27 | 3.71 M | $376.38 M |
| 02/11/2026 | $3.06 | $3.37 (10.13%) | $3.52 | $2.95 | 5.23 M | $349.43 M |
| 02/10/2026 | $3.14 | $3.07 (-2.23%) | $3.21 | $3.05 | 1.96 M | $318.32 M |
| 02/09/2026 | $3.12 | $3.13 (0.32%) | $3.17 | $3.02 | 1.93 M | $324.54 M |
| 02/06/2026 | $2.95 | $3.12 (5.76%) | $3.24 | $2.94 | 2.41 M | $322.68 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.
