Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
4.720
+0.060 (1.29%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Rezolute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.77 | 4.87 | 4.65 | 4.72 | 4.72 | 1.29% | 1,218,033 |
| 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% | 533,637 |
| Aug 14, 2026 | 4.59 | 4.75 | 4.44 | 4.60 | 4.60 | - | 654,740 |
| Aug 13, 2026 | 4.74 | 4.89 | 4.58 | 4.60 | 4.60 | -2.13% | 800,600 |
| 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 |
| Jun 30, 2026 | 5.12 | 5.31 | 4.98 | 5.20 | 5.20 | 1.96% | 3,368,014 |
| Jun 29, 2026 | 5.01 | 5.19 | 4.91 | 5.10 | 5.10 | 1.19% | 1,753,923 |
| Jun 26, 2026 | 5.00 | 5.17 | 4.86 | 5.04 | 5.04 | 0.20% | 6,577,310 |
| Jun 25, 2026 | 5.04 | 5.15 | 4.90 | 5.03 | 5.03 | - | 1,262,200 |
| Jun 24, 2026 | 4.90 | 5.25 | 4.90 | 5.03 | 5.03 | 2.86% | 2,689,920 |
| Jun 23, 2026 | 5.04 | 5.26 | 4.87 | 4.89 | 4.89 | -5.05% | 1,652,565 |
| Jun 22, 2026 | 5.10 | 5.25 | 5.04 | 5.15 | 5.15 | 2.59% | 3,111,906 |
| Jun 18, 2026 | 4.84 | 5.16 | 4.84 | 5.02 | 5.02 | 4.80% | 2,812,693 |
| 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 |