Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
2.360
+0.170 (7.76%)
At close: Dec 31, 2025, 4:00 PM EST
2.325
-0.035 (-1.49%)
After-hours: Dec 31, 2025, 7:51 PM EST
Rezolute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.17 | 2.38 | 2.17 | 2.36 | 2.36 | 7.76% | 4,229,433 |
| Dec 30, 2025 | 2.41 | 2.41 | 2.16 | 2.19 | 2.19 | -9.88% | 5,893,747 |
| Dec 29, 2025 | 2.62 | 2.65 | 2.41 | 2.43 | 2.43 | -8.99% | 5,543,680 |
| Dec 26, 2025 | 2.81 | 2.81 | 2.58 | 2.67 | 2.67 | -2.55% | 5,702,899 |
| Dec 24, 2025 | 2.55 | 2.82 | 2.51 | 2.74 | 2.74 | 13.22% | 7,255,479 |
| Dec 23, 2025 | 2.01 | 2.49 | 1.97 | 2.42 | 2.42 | 18.05% | 13,848,206 |
| Dec 22, 2025 | 1.82 | 2.19 | 1.80 | 2.05 | 2.05 | 15.82% | 10,829,725 |
| Dec 19, 2025 | 1.94 | 1.97 | 1.77 | 1.77 | 1.77 | -4.32% | 10,891,564 |
| Dec 18, 2025 | 2.09 | 2.21 | 1.84 | 1.85 | 1.85 | -7.96% | 7,028,228 |
| Dec 17, 2025 | 2.05 | 2.25 | 1.84 | 2.01 | 2.01 | -0.50% | 15,931,377 |
| 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 |
| Dec 2, 2025 | 9.16 | 9.30 | 8.84 | 8.89 | 8.89 | -3.05% | 1,208,804 |
| Dec 1, 2025 | 9.57 | 9.68 | 8.92 | 9.17 | 9.17 | -5.66% | 2,288,679 |
| Nov 28, 2025 | 9.72 | 9.77 | 9.47 | 9.72 | 9.72 | 1.67% | 733,511 |
| Nov 26, 2025 | 9.75 | 9.75 | 9.35 | 9.56 | 9.56 | 0.31% | 1,223,654 |
| Nov 25, 2025 | 9.74 | 9.82 | 9.34 | 9.53 | 9.53 | -2.46% | 1,680,331 |
| Nov 24, 2025 | 9.83 | 10.03 | 9.51 | 9.77 | 9.77 | -0.61% | 1,413,659 |
| Nov 21, 2025 | 9.45 | 9.93 | 9.32 | 9.83 | 9.83 | 1.87% | 1,342,160 |
| Nov 20, 2025 | 10.37 | 10.63 | 9.61 | 9.65 | 9.65 | -5.02% | 1,053,595 |
| Nov 19, 2025 | 10.15 | 10.64 | 10.00 | 10.16 | 10.16 | - | 2,074,574 |
| Nov 18, 2025 | 10.13 | 10.27 | 9.79 | 10.16 | 10.16 | -0.59% | 915,385 |
| Nov 17, 2025 | 9.78 | 10.33 | 9.63 | 10.22 | 10.22 | 3.55% | 1,976,195 |
| Nov 14, 2025 | 9.83 | 10.18 | 9.53 | 9.87 | 9.87 | -0.70% | 1,310,259 |
| Nov 13, 2025 | 10.00 | 10.20 | 9.71 | 9.94 | 9.94 | -0.60% | 1,090,234 |
| Nov 12, 2025 | 10.02 | 10.62 | 9.92 | 10.00 | 10.00 | -0.40% | 1,804,808 |
| Nov 11, 2025 | 9.96 | 10.23 | 9.78 | 10.04 | 10.04 | 0.85% | 1,919,303 |
| Nov 10, 2025 | 10.95 | 11.46 | 9.67 | 9.96 | 9.96 | -7.48% | 2,238,163 |
| Nov 7, 2025 | 9.45 | 10.94 | 9.21 | 10.76 | 10.76 | 12.08% | 2,049,621 |
| Nov 6, 2025 | 9.15 | 9.79 | 9.09 | 9.60 | 9.60 | 2.67% | 1,515,831 |
| Nov 5, 2025 | 9.00 | 9.37 | 8.54 | 9.35 | 9.35 | 5.06% | 1,648,973 |
| Nov 4, 2025 | 8.96 | 9.00 | 8.82 | 8.90 | 8.90 | -2.20% | 1,094,816 |
| Nov 3, 2025 | 9.29 | 9.48 | 8.97 | 9.10 | 9.10 | -2.36% | 1,276,900 |
| Oct 31, 2025 | 9.76 | 10.03 | 9.32 | 9.32 | 9.32 | -5.09% | 1,124,311 |
| Oct 30, 2025 | 9.44 | 10.00 | 9.42 | 9.82 | 9.82 | 3.04% | 1,223,579 |
| Oct 29, 2025 | 9.75 | 9.79 | 9.26 | 9.53 | 9.53 | 0.42% | 989,478 |
| Oct 28, 2025 | 9.41 | 9.59 | 9.20 | 9.49 | 9.49 | 0.42% | 1,088,126 |
| Oct 27, 2025 | 9.20 | 9.48 | 9.00 | 9.45 | 9.45 | 2.83% | 988,345 |
| Oct 24, 2025 | 9.21 | 9.40 | 9.05 | 9.19 | 9.19 | 1.88% | 868,546 |
| Oct 23, 2025 | 9.79 | 9.83 | 8.70 | 9.02 | 9.02 | -8.24% | 2,334,724 |
| Oct 22, 2025 | 9.11 | 10.04 | 8.95 | 9.83 | 9.83 | 10.95% | 3,987,325 |
| Oct 21, 2025 | 8.98 | 9.08 | 8.61 | 8.86 | 8.86 | -1.66% | 2,139,694 |