5 DAY PERFORMANCE
+35.32%
1 MONTH PERFORMANCE
+7.20%
3 MONTH PERFORMANCE
+12.28%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+6.33%
1 YEAR PERFORMANCE
+167.18%
Rezolute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.59 | $3.79 (5.57%) | $3.81 | $3.59 | 290,826 | $263.67 M |
| 03/11/2025 | $3.60 | $3.56 (-1.11%) | $3.61 | $3.41 | 612,224 | $248.99 M |
| 03/10/2025 | $3.79 | $3.60 (-5.01%) | $3.79 | $3.55 | 400,047 | $251.78 M |
| 03/07/2025 | $3.77 | $3.85 (2.12%) | $3.88 | $3.68 | 309,222 | $269.27 M |
| 03/06/2025 | $3.94 | $3.87 (-1.78%) | $4.01 | $3.83 | 385,906 | $270.67 M |
| 03/05/2025 | $4.04 | $3.98 (-1.49%) | $4.12 | $3.92 | 258,431 | $278.36 M |
| 03/04/2025 | $4.14 | $4.02 (-2.9%) | $4.15 | $3.87 | 536,950 | $281.16 M |
| 03/03/2025 | $4.45 | $4.14 (-6.97%) | $4.51 | $4.05 | 387,900 | $289.55 M |
| 02/28/2025 | $4.19 | $4.43 (5.73%) | $4.47 | $4.19 | 247,027 | $309.83 M |
| 02/27/2025 | $4.45 | $4.24 (-4.72%) | $4.53 | $4.22 | 309,300 | $296.55 M |
| 02/26/2025 | $4.20 | $4.46 (6.19%) | $4.48 | $4.10 | 421,591 | $311.93 M |
| 02/25/2025 | $4.29 | $4.18 (-2.56%) | $4.34 | $4.10 | 338,418 | $292.35 M |
| 02/24/2025 | $4.54 | $4.33 (-4.63%) | $4.56 | $4.22 | 406,920 | $302.84 M |
| 02/21/2025 | $4.79 | $4.53 (-5.43%) | $4.79 | $4.48 | 358,000 | $316.83 M |
| 02/20/2025 | $4.75 | $4.63 (-2.53%) | $4.75 | $4.51 | 337,800 | $323.82 M |
| 02/19/2025 | $4.77 | $4.55 (-4.61%) | $4.77 | $4.50 | 333,405 | $318.23 M |
| 02/18/2025 | $4.68 | $4.77 (1.92%) | $4.80 | $4.57 | 437,413 | $333.61 M |
| 02/14/2025 | $4.80 | $4.61 (-3.96%) | $4.87 | $4.61 | 357,547 | $322.42 M |
| 02/13/2025 | $5.28 | $4.81 (-8.9%) | $5.28 | $4.78 | 378,141 | $336.41 M |
| 02/12/2025 | $4.73 | $4.86 (2.75%) | $5.04 | $4.65 | 332,900 | $339.91 M |
| 02/11/2025 | $4.83 | $4.78 (-1.04%) | $4.88 | $4.65 | 286,600 | $334.31 M |
| 02/10/2025 | $4.95 | $4.84 (-2.22%) | $5.00 | $4.77 | 327,769 | $338.51 M |
| 02/07/2025 | $5.08 | $4.91 (-3.35%) | $5.13 | $4.83 | 366,500 | $342.40 M |
| 02/06/2025 | $5.59 | $5.10 (-8.77%) | $5.59 | $5.03 | 564,340 | $355.65 M |
| 02/05/2025 | $5.45 | $5.57 (2.2%) | $5.72 | $5.40 | 597,925 | $388.43 M |
| 02/04/2025 | $5.13 | $5.50 (7.21%) | $5.54 | $4.77 | 813,200 | $383.55 M |
| 02/03/2025 | $5.14 | $5.24 (1.95%) | $5.32 | $4.96 | 317,900 | $365.42 M |
| 01/31/2025 | $5.21 | $5.25 (0.77%) | $5.42 | $5.17 | 245,705 | $366.11 M |
| 01/30/2025 | $5.10 | $5.21 (2.16%) | $5.23 | $4.93 | 333,100 | $363.32 M |
| 01/29/2025 | $4.58 | $5.06 (10.48%) | $5.10 | $4.56 | 366,900 | $352.86 M |
| 01/28/2025 | $4.54 | $4.60 (1.32%) | $4.62 | $4.40 | 754,260 | $320.79 M |
| 01/27/2025 | $4.75 | $4.55 (-4.21%) | $4.91 | $4.55 | 624,878 | $317.30 M |
| 01/24/2025 | $5.04 | $4.81 (-4.56%) | $5.04 | $4.80 | 250,300 | $335.43 M |
| 01/23/2025 | $4.78 | $4.99 (4.39%) | $5.08 | $4.57 | 4.36 M | $347.98 M |
| 01/22/2025 | $4.93 | $4.81 (-2.43%) | $5.07 | $4.79 | 608,600 | $335.43 M |
| 01/21/2025 | $4.90 | $4.92 (0.41%) | $4.95 | $4.73 | 216,562 | $343.10 M |
| 01/17/2025 | $4.82 | $4.87 (1.04%) | $4.93 | $4.71 | 242,849 | $339.61 M |
| 01/16/2025 | $4.66 | $4.76 (2.15%) | $4.87 | $4.47 | 315,573 | $331.94 M |
| 01/15/2025 | $4.70 | $4.65 (-1.06%) | $4.94 | $4.56 | 192,600 | $324.27 M |
| 01/14/2025 | $4.83 | $4.72 (-2.28%) | $4.98 | $4.69 | 412,000 | $329.15 M |
| 01/13/2025 | $4.81 | $4.75 (-1.25%) | $4.89 | $4.55 | 435,949 | $331.25 M |
| 01/10/2025 | $5.14 | $4.90 (-4.67%) | $5.16 | $4.75 | 476,976 | $341.71 M |
| 01/08/2025 | $5.43 | $5.21 (-4.05%) | $5.43 | $5.00 | 258,938 | $363.32 M |
| 01/07/2025 | $5.27 | $5.43 (3.04%) | $5.52 | $5.25 | 585,438 | $378.67 M |
| 01/06/2025 | $5.29 | $5.21 (-1.51%) | $5.43 | $5.00 | 425,620 | $363.32 M |
| 01/03/2025 | $5.20 | $5.24 (0.77%) | $5.35 | $5.06 | 504,560 | $365.42 M |
| 01/02/2025 | $4.92 | $5.15 (4.67%) | $5.24 | $4.85 | 404,834 | $359.14 M |
| 12/31/2024 | $4.92 | $4.90 (-0.41%) | $4.95 | $4.70 | 287,700 | $341.71 M |
| 12/30/2024 | $4.91 | $4.89 (-0.41%) | $4.94 | $4.75 | 329,187 | $341.01 M |
| 12/27/2024 | $5.01 | $4.96 (-1%) | $5.09 | $4.78 | 292,200 | $345.89 M |
| 12/26/2024 | $4.35 | $5.01 (15.17%) | $5.09 | $4.35 | 472,030 | $349.38 M |
| 12/24/2024 | $4.68 | $4.41 (-5.77%) | $4.68 | $4.34 | 95,148 | $307.54 M |
| 12/23/2024 | $4.41 | $4.44 (0.68%) | $4.45 | $4.30 | 261,884 | $309.63 M |
| 12/20/2024 | $4.20 | $4.39 (4.52%) | $4.45 | $4.15 | 357,200 | $306.14 M |
| 12/19/2024 | $4.20 | $4.23 (0.71%) | $4.33 | $4.08 | 329,000 | $294.98 M |
| 12/18/2024 | $4.38 | $4.08 (-6.85%) | $4.64 | $4.07 | 306,100 | $284.52 M |
| 12/17/2024 | $4.49 | $4.44 (-1.11%) | $4.56 | $4.32 | 272,624 | $309.63 M |
| 12/16/2024 | $4.59 | $4.49 (-2.18%) | $4.72 | $4.47 | 370,012 | $313.11 M |
| 12/13/2024 | $4.75 | $4.59 (-3.37%) | $4.77 | $4.42 | 535,800 | $320.09 M |
| 12/12/2024 | $5.00 | $4.64 (-7.2%) | $5.00 | $4.47 | 512,410 | $323.58 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.
