Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
3.070
-0.240 (-7.25%)
At close: Apr 28, 2026, 4:00 PM EDT
3.150
+0.080 (2.61%)
Pre-market: Apr 29, 2026, 7:00 AM EDT
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.29 | 3.37 | 3.05 | 3.07 | 3.07 | -7.25% | 1,297,056 |
| Apr 27, 2026 | 3.06 | 3.42 | 3.04 | 3.31 | 3.31 | 6.77% | 3,851,875 |
| Apr 24, 2026 | 3.11 | 3.15 | 2.99 | 3.10 | 3.10 | -0.32% | 1,321,860 |
| Apr 23, 2026 | 3.32 | 3.34 | 3.07 | 3.11 | 3.11 | -6.61% | 1,033,249 |
| Apr 22, 2026 | 3.29 | 3.52 | 3.27 | 3.33 | 3.33 | 1.52% | 1,661,260 |
| Apr 21, 2026 | 3.35 | 3.36 | 3.17 | 3.28 | 3.28 | -2.67% | 1,033,175 |
| Apr 20, 2026 | 3.45 | 3.50 | 3.33 | 3.37 | 3.37 | -2.60% | 1,586,898 |
| Apr 17, 2026 | 3.61 | 3.65 | 3.45 | 3.46 | 3.46 | -2.26% | 1,108,200 |
| Apr 16, 2026 | 3.58 | 3.61 | 3.46 | 3.54 | 3.54 | -1.39% | 882,349 |
| Apr 15, 2026 | 3.56 | 3.68 | 3.54 | 3.59 | 3.59 | 1.13% | 1,007,493 |
| Apr 14, 2026 | 3.63 | 3.75 | 3.55 | 3.55 | 3.55 | -1.66% | 874,017 |
| Apr 13, 2026 | 3.62 | 3.76 | 3.54 | 3.61 | 3.61 | -0.82% | 2,172,465 |
| Apr 10, 2026 | 3.67 | 3.87 | 3.58 | 3.64 | 3.64 | -0.27% | 2,471,858 |
| Apr 9, 2026 | 3.52 | 3.66 | 3.46 | 3.65 | 3.65 | 2.53% | 1,340,068 |
| Apr 8, 2026 | 3.37 | 3.59 | 3.34 | 3.56 | 3.56 | 7.88% | 2,110,986 |
| Apr 7, 2026 | 3.22 | 3.30 | 3.08 | 3.30 | 3.30 | 1.23% | 1,308,948 |
| Apr 6, 2026 | 3.12 | 3.35 | 3.08 | 3.26 | 3.26 | 4.49% | 1,291,771 |
| Apr 2, 2026 | 3.03 | 3.20 | 2.99 | 3.12 | 3.12 | -0.32% | 686,175 |
| Apr 1, 2026 | 3.16 | 3.31 | 3.09 | 3.13 | 3.13 | 2.62% | 1,840,715 |
| Mar 31, 2026 | 2.88 | 3.10 | 2.79 | 3.05 | 3.05 | 7.02% | 1,954,284 |
| Mar 30, 2026 | 3.04 | 3.05 | 2.83 | 2.85 | 2.85 | -4.68% | 1,489,889 |
| Mar 27, 2026 | 3.19 | 3.36 | 2.99 | 2.99 | 2.99 | -8.00% | 2,200,896 |
| Mar 26, 2026 | 3.16 | 3.45 | 3.14 | 3.25 | 3.25 | 2.20% | 5,558,919 |
| Mar 25, 2026 | 2.90 | 3.66 | 2.88 | 3.18 | 3.18 | 18.22% | 12,761,739 |
| Mar 24, 2026 | 2.48 | 2.77 | 2.45 | 2.69 | 2.69 | 12.08% | 4,891,444 |
| Mar 23, 2026 | 2.51 | 2.53 | 2.38 | 2.40 | 2.40 | -3.61% | 1,042,818 |
| Mar 20, 2026 | 2.46 | 2.49 | 2.37 | 2.49 | 2.49 | 0.81% | 8,710,928 |
| Mar 19, 2026 | 2.33 | 2.50 | 2.29 | 2.47 | 2.47 | 3.78% | 1,507,998 |
| Mar 18, 2026 | 2.55 | 2.58 | 2.35 | 2.38 | 2.38 | -7.03% | 1,803,864 |
| Mar 17, 2026 | 2.47 | 2.64 | 2.44 | 2.56 | 2.56 | 2.81% | 3,012,959 |
| Mar 16, 2026 | 2.59 | 2.73 | 2.36 | 2.49 | 2.49 | -4.05% | 10,886,205 |
| Mar 13, 2026 | 3.06 | 3.10 | 2.57 | 2.60 | 2.60 | -14.07% | 3,280,876 |
| Mar 12, 2026 | 3.11 | 3.13 | 2.95 | 3.02 | 3.02 | -5.03% | 1,258,246 |
| Mar 11, 2026 | 3.21 | 3.24 | 3.07 | 3.18 | 3.18 | -0.93% | 1,376,378 |
| Mar 10, 2026 | 3.28 | 3.34 | 3.19 | 3.21 | 3.21 | -1.53% | 1,586,923 |
| Mar 9, 2026 | 3.06 | 3.29 | 3.02 | 3.26 | 3.26 | 4.82% | 1,983,583 |
| Mar 6, 2026 | 3.04 | 3.16 | 3.01 | 3.11 | 3.11 | -0.64% | 1,292,691 |
| Mar 5, 2026 | 3.26 | 3.30 | 3.06 | 3.13 | 3.13 | -4.57% | 1,343,417 |
| Mar 4, 2026 | 3.11 | 3.42 | 3.08 | 3.28 | 3.28 | 6.15% | 1,451,004 |
| Mar 3, 2026 | 3.00 | 3.16 | 2.96 | 3.09 | 3.09 | -1.59% | 1,616,289 |
| Mar 2, 2026 | 2.98 | 3.24 | 2.93 | 3.14 | 3.14 | -2.18% | 1,959,472 |
| Feb 27, 2026 | 3.32 | 3.35 | 3.09 | 3.21 | 3.21 | -2.43% | 2,488,397 |
| Feb 26, 2026 | 3.53 | 3.59 | 3.25 | 3.29 | 3.29 | -7.06% | 1,675,270 |
| Feb 25, 2026 | 3.61 | 3.64 | 3.47 | 3.54 | 3.54 | -1.94% | 1,545,363 |
| Feb 24, 2026 | 3.20 | 3.67 | 3.19 | 3.61 | 3.61 | 12.81% | 3,173,924 |
| Feb 23, 2026 | 3.28 | 3.39 | 3.16 | 3.20 | 3.20 | -2.74% | 1,506,849 |
| Feb 20, 2026 | 3.29 | 3.40 | 3.21 | 3.29 | 3.29 | 0.30% | 1,339,204 |
| Feb 19, 2026 | 3.61 | 3.63 | 3.16 | 3.28 | 3.28 | -9.27% | 2,065,036 |
| Feb 18, 2026 | 3.60 | 3.77 | 3.58 | 3.62 | 3.62 | -0.41% | 1,336,088 |
| Feb 17, 2026 | 3.79 | 3.79 | 3.42 | 3.63 | 3.63 | -5.47% | 2,528,140 |
| Feb 13, 2026 | 3.61 | 4.09 | 3.58 | 3.84 | 3.84 | 5.79% | 6,328,667 |
| Feb 12, 2026 | 3.36 | 3.75 | 3.27 | 3.63 | 3.63 | 7.72% | 3,711,234 |
| Feb 11, 2026 | 3.06 | 3.52 | 2.95 | 3.37 | 3.37 | 9.77% | 5,225,985 |
| Feb 10, 2026 | 3.14 | 3.21 | 3.05 | 3.07 | 3.07 | -1.92% | 1,964,468 |
| Feb 9, 2026 | 3.12 | 3.17 | 3.02 | 3.13 | 3.13 | 0.32% | 1,928,622 |
| Feb 6, 2026 | 2.95 | 3.24 | 2.94 | 3.12 | 3.12 | 6.85% | 2,411,618 |
| Feb 5, 2026 | 2.85 | 3.03 | 2.80 | 2.92 | 2.92 | 0.34% | 3,265,423 |
| Feb 4, 2026 | 3.16 | 3.18 | 2.84 | 2.91 | 2.91 | -7.62% | 2,581,997 |
| Feb 3, 2026 | 3.25 | 3.36 | 3.14 | 3.15 | 3.15 | -2.78% | 2,100,954 |
| Feb 2, 2026 | 3.32 | 3.38 | 3.17 | 3.24 | 3.24 | -2.99% | 3,025,894 |
| Jan 30, 2026 | 3.22 | 3.38 | 3.15 | 3.34 | 3.34 | 2.77% | 2,446,061 |
| Jan 29, 2026 | 3.36 | 3.49 | 3.23 | 3.25 | 3.25 | -3.85% | 2,106,931 |
| Jan 28, 2026 | 3.50 | 3.57 | 3.35 | 3.38 | 3.38 | -3.43% | 2,627,603 |
| Jan 27, 2026 | 3.36 | 3.59 | 3.27 | 3.50 | 3.50 | 3.55% | 1,879,076 |
| Jan 26, 2026 | 3.45 | 3.50 | 3.25 | 3.38 | 3.38 | -3.98% | 3,526,365 |
| Jan 23, 2026 | 3.30 | 3.65 | 3.11 | 3.52 | 3.52 | 7.65% | 4,874,920 |
| Jan 22, 2026 | 3.09 | 3.29 | 3.05 | 3.27 | 3.27 | 8.28% | 2,913,614 |
| Jan 21, 2026 | 2.92 | 3.03 | 2.85 | 3.02 | 3.02 | 4.50% | 2,861,579 |
| Jan 20, 2026 | 2.69 | 2.95 | 2.69 | 2.89 | 2.89 | 5.86% | 3,625,056 |
| Jan 16, 2026 | 2.84 | 2.93 | 2.73 | 2.73 | 2.73 | -2.85% | 4,384,160 |
| Jan 15, 2026 | 2.70 | 2.85 | 2.63 | 2.81 | 2.81 | 3.31% | 3,599,388 |
| Jan 14, 2026 | 2.48 | 2.92 | 2.48 | 2.72 | 2.72 | 9.68% | 7,193,342 |
| Jan 13, 2026 | 2.50 | 2.58 | 2.36 | 2.48 | 2.48 | -1.20% | 3,691,012 |
| Jan 12, 2026 | 2.51 | 2.62 | 2.44 | 2.51 | 2.51 | -4.56% | 2,694,735 |
| Jan 9, 2026 | 2.35 | 2.70 | 2.25 | 2.63 | 2.63 | 10.97% | 5,893,366 |
| Jan 8, 2026 | 2.30 | 2.42 | 2.11 | 2.37 | 2.37 | 0.85% | 9,768,623 |
| Jan 7, 2026 | 1.99 | 2.39 | 1.97 | 2.35 | 2.35 | 23.04% | 8,992,483 |
| Jan 6, 2026 | 2.01 | 2.02 | 1.87 | 1.91 | 1.91 | -2.80% | 4,935,667 |
| Jan 5, 2026 | 2.15 | 2.16 | 1.93 | 1.97 | 1.97 | -9.24% | 4,886,737 |
| Jan 2, 2026 | 2.37 | 2.43 | 2.12 | 2.17 | 2.17 | -8.26% | 4,060,598 |
| Dec 31, 2025 | 2.17 | 2.38 | 2.17 | 2.36 | 2.36 | 7.76% | 4,321,494 |
| Dec 30, 2025 | 2.41 | 2.41 | 2.16 | 2.19 | 2.19 | -9.88% | 5,951,046 |
| Dec 29, 2025 | 2.62 | 2.65 | 2.41 | 2.43 | 2.43 | -8.99% | 5,572,800 |
| Dec 26, 2025 | 2.81 | 2.81 | 2.58 | 2.67 | 2.67 | -2.55% | 5,727,139 |
| Dec 24, 2025 | 2.55 | 2.82 | 2.51 | 2.74 | 2.74 | 13.22% | 7,276,088 |
| Dec 23, 2025 | 2.01 | 2.49 | 1.97 | 2.42 | 2.42 | 18.05% | 13,918,961 |
| Dec 22, 2025 | 1.82 | 2.19 | 1.80 | 2.05 | 2.05 | 15.82% | 10,966,983 |
| Dec 19, 2025 | 1.94 | 1.97 | 1.77 | 1.77 | 1.77 | -4.32% | 10,974,519 |
| Dec 18, 2025 | 2.09 | 2.21 | 1.84 | 1.85 | 1.85 | -7.96% | 7,256,384 |
| Dec 17, 2025 | 2.05 | 2.25 | 1.84 | 2.01 | 2.01 | -0.50% | 15,937,291 |
| Dec 16, 2025 | 1.65 | 2.13 | 1.63 | 2.02 | 2.02 | 23.93% | 23,240,557 |
| Dec 15, 2025 | 1.79 | 1.79 | 1.52 | 1.63 | 1.63 | -9.44% | 13,738,844 |
| Dec 12, 2025 | 1.46 | 1.85 | 1.45 | 1.80 | 1.80 | 28.57% | 35,289,525 |
| Dec 11, 2025 | 1.23 | 1.61 | 1.07 | 1.40 | 1.40 | -87.20% | 128,726,803 |
| Dec 10, 2025 | 9.91 | 11.17 | 9.86 | 10.94 | 10.94 | 11.07% | 3,279,945 |
| Dec 9, 2025 | 10.17 | 10.55 | 9.76 | 9.85 | 9.85 | -3.15% | 2,061,433 |
| Dec 8, 2025 | 10.50 | 10.54 | 9.89 | 10.17 | 10.17 | -2.40% | 2,614,086 |
| Dec 5, 2025 | 9.74 | 10.85 | 9.65 | 10.42 | 10.42 | 7.42% | 2,421,062 |
| Dec 4, 2025 | 9.50 | 9.85 | 9.28 | 9.70 | 9.70 | 2.43% | 2,364,270 |
| Dec 3, 2025 | 9.02 | 9.67 | 8.91 | 9.47 | 9.47 | 6.52% | 1,581,689 |