5 DAY PERFORMANCE
-17.47%
1 MONTH PERFORMANCE
-24.71%
3 MONTH PERFORMANCE
-30.34%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
+38.14%
1 YEAR PERFORMANCE
-65.13%
Rezolute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.93 | $3.64 (-7.38%) | $3.97 | $3.56 | 1.23 M | $381.39 M |
| 11/04/2026 | $4.12 | $3.96 (-3.88%) | $4.34 | $3.95 | 1.07 M | $414.92 M |
| 11/03/2026 | $3.94 | $4.01 (1.78%) | $4.13 | $3.90 | 919.35 K | $420.16 M |
| 11/02/2026 | $3.98 | $3.88 (-2.51%) | $4.02 | $3.75 | 845.18 K | $406.54 M |
| 10/30/2026 | $4.05 | $3.95 (-2.47%) | $4.16 | $3.88 | 779.25 K | $412.73 M |
| 10/29/2026 | $4.20 | $4.12 (-1.9%) | $4.33 | $4.08 | 756.26 K | $430.49 M |
| 10/28/2026 | $4.11 | $4.22 (2.68%) | $4.24 | $4.02 | 1.41 M | $440.94 M |
| 10/27/2026 | $3.80 | $4.11 (8.16%) | $4.14 | $3.78 | 1.40 M | $429.45 M |
| 10/26/2026 | $3.87 | $3.82 (-1.29%) | $3.89 | $3.73 | 1.54 M | $399.14 M |
| 10/23/2026 | $3.78 | $3.86 (2.12%) | $3.94 | $3.70 | 1.20 M | $403.32 M |
| 10/22/2026 | $3.67 | $3.86 (5.18%) | $3.97 | $3.67 | 1.36 M | $403.32 M |
| 10/21/2026 | $3.70 | $3.70 (0%) | $3.79 | $3.65 | 930.01 K | $386.61 M |
| 10/20/2026 | $3.66 | $3.70 (1.09%) | $3.84 | $3.63 | 1.23 M | $386.61 M |
| 10/19/2026 | $3.62 | $3.70 (2.21%) | $3.72 | $3.37 | 1.78 M | $386.61 M |
| 10/16/2026 | $3.90 | $3.58 (-8.21%) | $3.99 | $3.56 | 1.40 M | $374.07 M |
| 10/15/2026 | $4.25 | $3.90 (-8.24%) | $4.33 | $3.90 | 2.12 M | $407.50 M |
| 10/14/2026 | $4.52 | $4.23 (-6.42%) | $4.70 | $4.21 | 1.70 M | $441.98 M |
| 10/13/2026 | $4.83 | $4.61 (-4.55%) | $4.85 | $4.56 | 1.51 M | $481.69 M |
| 10/12/2026 | $4.86 | $4.87 (0.21%) | $4.91 | $4.72 | 1.01 M | $508.86 M |
| 10/09/2026 | $4.60 | $4.87 (5.87%) | $4.91 | $4.55 | 1.87 M | $508.86 M |
| 10/08/2026 | $4.33 | $4.64 (7.16%) | $4.68 | $4.32 | 2.20 M | $484.82 M |
| 10/07/2026 | $4.29 | $4.38 (2.1%) | $4.56 | $4.23 | 1.69 M | $457.66 M |
| 10/06/2026 | $4.64 | $4.32 (-6.9%) | $4.64 | $4.15 | 2.19 M | $451.39 M |
| 10/05/2026 | $4.05 | $4.33 (6.91%) | $4.54 | $3.82 | 4.20 M | $452.43 M |
| 10/02/2026 | $4.13 | $4.01 (-2.91%) | $4.20 | $3.97 | 1.65 M | $419.00 M |
| 10/01/2026 | $4.14 | $4.07 (-1.69%) | $4.18 | $4.04 | 981.72 K | $425.27 M |
| 09/30/2026 | $4.19 | $4.14 (-1.19%) | $4.35 | $4.14 | 1.70 M | $432.58 M |
| 09/29/2026 | $4.55 | $4.09 (-10.11%) | $4.57 | $4.07 | 1.52 M | $427.36 M |
| 09/28/2026 | $3.85 | $4.18 (8.57%) | $4.20 | $3.76 | 1.59 M | $436.76 M |
| 09/25/2026 | $3.99 | $3.90 (-2.26%) | $4.05 | $3.87 | 2.05 M | $407.50 M |
| 09/24/2026 | $4.03 | $3.94 (-2.23%) | $4.09 | $3.84 | 3.87 M | $411.68 M |
| 09/23/2026 | $4.05 | $4.00 (-1.23%) | $4.13 | $3.98 | 1.68 M | $417.95 M |
| 09/22/2026 | $3.96 | $4.04 (2.02%) | $4.09 | $3.95 | 928.65 K | $422.13 M |
| 09/21/2026 | $3.84 | $3.91 (1.82%) | $3.93 | $3.73 | 1.08 M | $408.55 M |
| 09/18/2026 | $3.95 | $3.84 (-2.78%) | $3.95 | $3.67 | 2.53 M | $399.51 M |
| 09/17/2026 | $4.09 | $3.95 (-3.42%) | $4.14 | $3.89 | 1.84 M | $410.96 M |
| 09/16/2026 | $4.20 | $3.98 (-5.24%) | $4.23 | $3.88 | 2.05 M | $414.08 M |
| 09/15/2026 | $4.28 | $4.15 (-3.04%) | $4.28 | $4.11 | 753.00 K | $431.77 M |
| 09/14/2026 | $4.18 | $4.25 (1.67%) | $4.28 | $4.09 | 828.03 K | $442.17 M |
| 09/11/2026 | $4.23 | $4.22 (-0.24%) | $4.36 | $4.08 | 1.35 M | $439.05 M |
| 09/10/2026 | $4.03 | $4.17 (3.47%) | $4.35 | $3.97 | 2.22 M | $433.85 M |
| 09/09/2026 | $4.55 | $4.06 (-10.77%) | $4.55 | $4.02 | 2.07 M | $422.40 M |
| 09/08/2026 | $4.51 | $4.40 (-2.44%) | $4.53 | $4.37 | 867.08 K | $457.78 M |
| 09/04/2026 | $4.49 | $4.58 (2%) | $4.62 | $4.44 | 716.95 K | $476.50 M |
| 09/03/2026 | $4.59 | $4.54 (-1.09%) | $4.62 | $4.47 | 771.93 K | $472.34 M |
| 09/02/2026 | $4.50 | $4.56 (1.33%) | $4.61 | $4.43 | 857.32 K | $474.42 M |
| 09/01/2026 | $4.64 | $4.50 (-3.02%) | $4.71 | $4.43 | 1.02 M | $468.18 M |
| 08/31/2026 | $4.65 | $4.69 (0.86%) | $4.74 | $4.60 | 749.10 K | $487.95 M |
| 08/28/2026 | $4.95 | $4.62 (-6.67%) | $4.95 | $4.58 | 1.08 M | $480.67 M |
| 08/27/2026 | $5.07 | $4.98 (-1.78%) | $5.08 | $4.93 | 784.23 K | $518.12 M |
| 08/26/2026 | $5.01 | $5.04 (0.6%) | $5.10 | $4.88 | 1.37 M | $524.36 M |
| 08/25/2026 | $4.94 | $5.01 (1.42%) | $5.22 | $4.94 | 1.80 M | $521.24 M |
| 08/24/2026 | $5.03 | $5.01 (-0.4%) | $5.13 | $4.70 | 1.30 M | $521.24 M |
| 08/21/2026 | $4.68 | $5.09 (8.76%) | $5.64 | $4.65 | 6.50 M | $529.57 M |
| 08/20/2026 | $4.68 | $4.66 (-0.43%) | $4.71 | $4.60 | 971.46 K | $484.83 M |
| 08/19/2026 | $4.77 | $4.72 (-1.05%) | $4.87 | $4.65 | 1.22 M | $491.07 M |
| 08/18/2026 | $4.62 | $4.66 (0.87%) | $4.72 | $4.58 | 912.80 K | $484.83 M |
| 08/17/2026 | $4.58 | $4.68 (2.18%) | $4.70 | $4.56 | 535.24 K | $486.91 M |
| 08/14/2026 | $4.59 | $4.60 (0.22%) | $4.75 | $4.44 | 657.14 K | $478.59 M |
| 08/13/2026 | $4.74 | $4.60 (-2.95%) | $4.89 | $4.58 | 800.61 K | $478.59 M |
| 08/12/2026 | $4.65 | $4.70 (1.08%) | $4.81 | $4.62 | 2.39 M | $488.99 M |
| 08/11/2026 | $4.68 | $4.62 (-1.28%) | $4.72 | $4.61 | 642.00 K | $480.67 M |
| 08/10/2026 | $4.68 | $4.68 (0%) | $4.76 | $4.60 | 756.46 K | $486.91 M |
| 08/07/2026 | $4.76 | $4.69 (-1.47%) | $4.84 | $4.55 | 986.30 K | $487.95 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 |
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.
