Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
5.04
+0.01 (0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
4.980
-0.060 (-1.19%)
After-hours: Jun 26, 2026, 5:43 PM EDT
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.00 | 5.17 | 4.86 | 5.04 | 5.04 | 0.20% | 5,549,499 |
| Jun 25, 2026 | 5.04 | 5.15 | 4.90 | 5.03 | 5.03 | - | 1,260,599 |
| Jun 24, 2026 | 4.90 | 5.25 | 4.90 | 5.03 | 5.03 | 2.86% | 2,689,395 |
| Jun 23, 2026 | 5.04 | 5.26 | 4.87 | 4.89 | 4.89 | -5.05% | 1,651,171 |
| Jun 22, 2026 | 5.10 | 5.25 | 5.04 | 5.15 | 5.15 | 2.59% | 3,110,290 |
| Jun 18, 2026 | 4.84 | 5.16 | 4.84 | 5.02 | 5.02 | 4.80% | 2,812,225 |
| Jun 17, 2026 | 4.63 | 4.94 | 4.58 | 4.79 | 4.79 | 4.81% | 3,081,730 |
| Jun 16, 2026 | 4.35 | 4.81 | 4.22 | 4.57 | 4.57 | 5.54% | 2,089,110 |
| Jun 15, 2026 | 4.26 | 4.52 | 4.26 | 4.33 | 4.33 | 8.25% | 2,398,386 |
| Jun 12, 2026 | 3.86 | 4.23 | 3.86 | 4.00 | 4.00 | 3.63% | 1,312,012 |
| Jun 11, 2026 | 3.79 | 4.00 | 3.71 | 3.86 | 3.86 | 1.31% | 1,151,124 |
| Jun 10, 2026 | 3.90 | 4.02 | 3.73 | 3.81 | 3.81 | -2.31% | 1,229,369 |
| Jun 9, 2026 | 4.08 | 4.13 | 3.71 | 3.90 | 3.90 | -4.41% | 2,371,645 |
| Jun 8, 2026 | 4.25 | 4.37 | 4.06 | 4.08 | 4.08 | -4.00% | 2,261,460 |
| Jun 5, 2026 | 4.52 | 4.63 | 4.18 | 4.25 | 4.25 | -5.76% | 2,082,832 |
| Jun 4, 2026 | 4.53 | 4.71 | 4.24 | 4.51 | 4.51 | -1.53% | 2,210,528 |
| Jun 3, 2026 | 4.37 | 4.62 | 4.07 | 4.58 | 4.58 | 14.50% | 5,236,486 |
| Jun 2, 2026 | 3.72 | 4.27 | 3.58 | 4.00 | 4.00 | 10.80% | 6,754,204 |
| Jun 1, 2026 | 3.27 | 3.63 | 3.19 | 3.61 | 3.61 | 9.39% | 1,537,561 |
| May 29, 2026 | 3.27 | 3.46 | 3.22 | 3.30 | 3.30 | 0.92% | 1,503,674 |
| May 28, 2026 | 3.32 | 3.34 | 3.23 | 3.27 | 3.27 | -1.51% | 881,982 |
| May 27, 2026 | 3.31 | 3.38 | 3.23 | 3.32 | 3.32 | 0.61% | 1,081,437 |
| May 26, 2026 | 3.26 | 3.34 | 3.18 | 3.30 | 3.30 | 1.54% | 900,110 |
| May 22, 2026 | 3.34 | 3.43 | 3.24 | 3.25 | 3.25 | -2.69% | 814,434 |
| May 21, 2026 | 3.18 | 3.35 | 3.14 | 3.34 | 3.34 | 3.73% | 865,314 |
| May 20, 2026 | 3.10 | 3.27 | 3.08 | 3.22 | 3.22 | 3.87% | 896,507 |
| May 19, 2026 | 3.20 | 3.23 | 2.83 | 3.10 | 3.10 | -4.32% | 2,016,697 |
| May 18, 2026 | 3.35 | 3.44 | 3.22 | 3.24 | 3.24 | -2.99% | 1,488,604 |
| May 15, 2026 | 3.34 | 3.38 | 3.22 | 3.34 | 3.34 | -1.76% | 891,460 |
| May 14, 2026 | 3.40 | 3.56 | 3.36 | 3.40 | 3.40 | 2.10% | 1,072,946 |
| May 13, 2026 | 3.31 | 3.36 | 3.17 | 3.33 | 3.33 | 0.91% | 1,440,878 |
| May 12, 2026 | 3.16 | 3.34 | 3.13 | 3.30 | 3.30 | 4.10% | 1,341,591 |
| May 11, 2026 | 3.27 | 3.35 | 3.15 | 3.17 | 3.17 | -1.25% | 1,322,726 |
| May 8, 2026 | 3.09 | 3.23 | 3.08 | 3.21 | 3.21 | 3.88% | 710,494 |
| May 7, 2026 | 3.13 | 3.16 | 3.00 | 3.09 | 3.09 | -1.59% | 933,493 |
| May 6, 2026 | 3.33 | 3.37 | 3.11 | 3.14 | 3.14 | -4.56% | 1,570,806 |
| May 5, 2026 | 3.34 | 3.39 | 3.21 | 3.29 | 3.29 | -0.30% | 1,375,269 |
| May 4, 2026 | 3.31 | 3.54 | 3.30 | 3.30 | 3.30 | - | 1,383,879 |
| May 1, 2026 | 3.22 | 3.35 | 3.14 | 3.30 | 3.30 | 3.12% | 1,474,986 |
| Apr 30, 2026 | 3.13 | 3.28 | 3.13 | 3.20 | 3.20 | 2.56% | 1,078,836 |
| Apr 29, 2026 | 3.10 | 3.19 | 3.03 | 3.12 | 3.12 | 1.63% | 1,254,080 |
| Apr 28, 2026 | 3.29 | 3.37 | 3.05 | 3.07 | 3.07 | -7.25% | 1,301,625 |
| Apr 27, 2026 | 3.06 | 3.42 | 3.04 | 3.31 | 3.31 | 6.77% | 3,880,969 |
| Apr 24, 2026 | 3.11 | 3.15 | 2.99 | 3.10 | 3.10 | -0.32% | 1,322,076 |
| Apr 23, 2026 | 3.32 | 3.34 | 3.07 | 3.11 | 3.11 | -6.61% | 1,034,754 |
| Apr 22, 2026 | 3.29 | 3.52 | 3.27 | 3.33 | 3.33 | 1.52% | 1,664,608 |
| Apr 21, 2026 | 3.35 | 3.36 | 3.17 | 3.28 | 3.28 | -2.67% | 1,033,599 |
| Apr 20, 2026 | 3.45 | 3.50 | 3.33 | 3.37 | 3.37 | -2.60% | 1,588,520 |
| Apr 17, 2026 | 3.61 | 3.65 | 3.45 | 3.46 | 3.46 | -2.26% | 1,108,612 |
| Apr 16, 2026 | 3.58 | 3.61 | 3.46 | 3.54 | 3.54 | -1.39% | 883,623 |
| Apr 15, 2026 | 3.56 | 3.68 | 3.54 | 3.59 | 3.59 | 1.13% | 1,007,494 |
| Apr 14, 2026 | 3.63 | 3.75 | 3.55 | 3.55 | 3.55 | -1.66% | 874,233 |
| 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 |