Rezolute Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	3.06	3.24	2.95	3.29	-	7.17%	3,206,165
Feb 10, 2026	3.14	3.21	3.05	3.07	3.07	-1.92%	1,963,064
Feb 9, 2026	3.12	3.17	3.02	3.13	3.13	0.32%	1,924,818
Feb 6, 2026	2.95	3.24	2.94	3.12	3.12	6.85%	2,404,018
Feb 5, 2026	2.85	3.03	2.80	2.92	2.92	0.34%	3,252,091
Feb 4, 2026	3.16	3.18	2.84	2.91	2.91	-7.62%	2,580,335
Feb 3, 2026	3.25	3.36	3.14	3.15	3.15	-2.78%	1,964,405
Feb 2, 2026	3.32	3.38	3.17	3.24	3.24	-2.99%	3,020,805
Jan 30, 2026	3.22	3.38	3.15	3.34	3.34	2.77%	2,438,665
Jan 29, 2026	3.36	3.49	3.23	3.25	3.25	-3.85%	2,096,940
Jan 28, 2026	3.50	3.57	3.35	3.38	3.38	-3.43%	2,624,732
Jan 27, 2026	3.36	3.59	3.27	3.50	3.50	3.55%	1,870,086
Jan 26, 2026	3.45	3.50	3.25	3.38	3.38	-3.98%	3,522,695
Jan 23, 2026	3.30	3.65	3.11	3.52	3.52	7.65%	4,839,800
Jan 22, 2026	3.09	3.29	3.05	3.27	3.27	8.28%	2,897,594
Jan 21, 2026	2.92	3.03	2.85	3.02	3.02	4.50%	2,832,003
Jan 20, 2026	2.69	2.95	2.69	2.89	2.89	5.86%	3,560,796
Jan 16, 2026	2.84	2.93	2.73	2.73	2.73	-2.85%	4,380,453
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
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