Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
4.170
+0.110 (2.71%)
At close: Sep 10, 2026, 4:00 PM EDT
4.168
-0.002 (-0.04%)
After-hours: Sep 10, 2026, 7:40 PM EDT
Rezolute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.03 | 4.35 | 3.97 | 4.17 | 4.17 | 2.71% | 1,918,113 |
| Sep 9, 2026 | 4.55 | 4.55 | 4.02 | 4.06 | 4.06 | -7.73% | 1,916,217 |
| Sep 8, 2026 | 4.51 | 4.53 | 4.37 | 4.40 | 4.40 | -3.93% | 786,854 |
| Sep 4, 2026 | 4.49 | 4.62 | 4.44 | 4.58 | 4.58 | 0.88% | 716,200 |
| Sep 3, 2026 | 4.59 | 4.62 | 4.47 | 4.54 | 4.54 | -0.44% | 771,626 |
| Sep 2, 2026 | 4.50 | 4.61 | 4.43 | 4.56 | 4.56 | 1.33% | 857,319 |
| Sep 1, 2026 | 4.64 | 4.71 | 4.43 | 4.50 | 4.50 | -4.05% | 1,020,714 |
| Aug 31, 2026 | 4.65 | 4.74 | 4.60 | 4.69 | 4.69 | 1.52% | 749,090 |
| Aug 28, 2026 | 4.95 | 4.95 | 4.58 | 4.62 | 4.62 | -7.23% | 1,084,885 |
| Aug 27, 2026 | 5.07 | 5.08 | 4.94 | 4.98 | 4.98 | -1.19% | 784,234 |
| Aug 26, 2026 | 5.01 | 5.10 | 4.88 | 5.04 | 5.04 | 0.60% | 1,368,016 |
| Aug 25, 2026 | 4.94 | 5.22 | 4.94 | 5.01 | 5.01 | - | 1,798,771 |
| Aug 24, 2026 | 5.03 | 5.13 | 4.70 | 5.01 | 5.01 | -1.57% | 1,297,415 |
| Aug 21, 2026 | 4.68 | 5.64 | 4.65 | 5.09 | 5.09 | 9.23% | 6,500,573 |
| Aug 20, 2026 | 4.68 | 4.71 | 4.60 | 4.66 | 4.66 | -1.27% | 971,464 |
| Aug 19, 2026 | 4.77 | 4.87 | 4.65 | 4.72 | 4.72 | 1.29% | 1,220,243 |
| Aug 18, 2026 | 4.62 | 4.72 | 4.58 | 4.66 | 4.66 | -0.43% | 912,778 |
| Aug 17, 2026 | 4.58 | 4.70 | 4.56 | 4.68 | 4.68 | 1.74% | 535,242 |
| Aug 14, 2026 | 4.59 | 4.75 | 4.44 | 4.60 | 4.60 | - | 657,137 |
| Aug 13, 2026 | 4.74 | 4.89 | 4.58 | 4.60 | 4.60 | -2.13% | 800,613 |
| Aug 12, 2026 | 4.65 | 4.81 | 4.62 | 4.70 | 4.70 | 1.73% | 2,391,287 |
| Aug 11, 2026 | 4.68 | 4.73 | 4.61 | 4.62 | 4.62 | -1.28% | 641,977 |
| Aug 10, 2026 | 4.68 | 4.76 | 4.60 | 4.68 | 4.68 | -0.21% | 756,463 |
| Aug 7, 2026 | 4.76 | 4.84 | 4.55 | 4.69 | 4.69 | -0.21% | 986,260 |
| Aug 6, 2026 | 4.72 | 4.93 | 4.65 | 4.70 | 4.70 | 0.43% | 924,974 |
| Aug 5, 2026 | 5.03 | 5.04 | 4.66 | 4.68 | 4.68 | -5.84% | 1,374,275 |
| Aug 4, 2026 | 4.96 | 5.25 | 4.96 | 4.97 | 4.97 | 1.22% | 2,541,360 |
| Aug 3, 2026 | 4.54 | 4.95 | 4.51 | 4.91 | 4.91 | 4.03% | 1,428,173 |
| Jul 31, 2026 | 4.91 | 4.91 | 4.55 | 4.72 | 4.72 | -3.28% | 776,975 |
| Jul 30, 2026 | 4.72 | 4.94 | 4.66 | 4.88 | 4.88 | 3.83% | 805,805 |
| Jul 29, 2026 | 4.93 | 4.99 | 4.68 | 4.70 | 4.70 | -4.47% | 802,434 |
| Jul 28, 2026 | 4.92 | 5.03 | 4.81 | 4.92 | 4.92 | -0.40% | 980,119 |
| Jul 27, 2026 | 4.95 | 5.13 | 4.81 | 4.94 | 4.94 | -1.00% | 1,245,382 |
| Jul 24, 2026 | 5.31 | 5.31 | 4.90 | 4.99 | 4.99 | -6.03% | 1,146,890 |
| Jul 23, 2026 | 4.94 | 5.40 | 4.91 | 5.31 | 5.31 | 6.20% | 2,163,872 |
| Jul 22, 2026 | 5.03 | 5.11 | 4.90 | 5.00 | 5.00 | -1.77% | 854,105 |
| Jul 21, 2026 | 4.53 | 5.09 | 4.50 | 5.09 | 5.09 | 14.38% | 1,416,019 |
| Jul 20, 2026 | 4.60 | 4.71 | 4.40 | 4.45 | 4.45 | -3.47% | 1,276,126 |
| Jul 17, 2026 | 4.25 | 4.65 | 4.14 | 4.61 | 4.61 | 5.49% | 1,084,749 |
| Jul 16, 2026 | 4.72 | 4.72 | 4.31 | 4.37 | 4.37 | -7.81% | 1,072,541 |
| Jul 15, 2026 | 4.83 | 4.83 | 4.68 | 4.74 | 4.74 | -1.86% | 756,329 |
| Jul 14, 2026 | 4.78 | 4.90 | 4.62 | 4.83 | 4.83 | 1.90% | 1,781,582 |
| Jul 13, 2026 | 4.74 | 4.82 | 4.58 | 4.74 | 4.74 | -0.21% | 2,447,696 |
| Jul 10, 2026 | 5.03 | 5.10 | 4.75 | 4.75 | 4.75 | -7.41% | 2,211,294 |
| Jul 9, 2026 | 4.97 | 5.22 | 4.87 | 5.13 | 5.13 | 3.43% | 1,407,490 |
| Jul 8, 2026 | 4.90 | 5.04 | 4.80 | 4.96 | 4.96 | -0.20% | 1,831,480 |
| Jul 7, 2026 | 4.94 | 5.09 | 4.71 | 4.97 | 4.97 | 0.81% | 1,545,383 |
| Jul 6, 2026 | 4.89 | 5.04 | 4.86 | 4.93 | 4.93 | 0.41% | 1,629,307 |
| Jul 2, 2026 | 4.99 | 5.06 | 4.84 | 4.91 | 4.91 | -0.81% | 2,794,829 |
| Jul 1, 2026 | 5.19 | 5.42 | 4.86 | 4.95 | 4.95 | -4.81% | 2,428,130 |