Rezolute, Inc. (RZLT)
NASDAQ: RZLT · Real-Time Price · USD
4.220
+0.110 (2.68%)
At close: Oct 28, 2026, 4:00 PM EDT
4.200
-0.020 (-0.47%)
Pre-market: Oct 29, 2026, 4:18 AM EDT
Rezolute Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.11 | 4.24 | 4.02 | 4.22 | 4.22 | 2.68% | 1,414,536 |
| Oct 27, 2026 | 3.80 | 4.14 | 3.78 | 4.11 | 4.11 | 7.59% | 1,400,114 |
| Oct 26, 2026 | 3.87 | 3.89 | 3.73 | 3.82 | 3.82 | -0.91% | 1,543,500 |
| Oct 23, 2026 | 3.78 | 3.94 | 3.70 | 3.86 | 3.86 | -0.13% | 1,198,115 |
| Oct 22, 2026 | 3.67 | 3.97 | 3.67 | 3.86 | 3.86 | 4.32% | 1,355,632 |
| Oct 21, 2026 | 3.70 | 3.79 | 3.65 | 3.70 | 3.70 | - | 930,013 |
| Oct 20, 2026 | 3.66 | 3.84 | 3.63 | 3.70 | 3.70 | - | 1,225,934 |
| Oct 19, 2026 | 3.62 | 3.72 | 3.37 | 3.70 | 3.70 | 3.35% | 1,778,919 |
| Oct 16, 2026 | 3.90 | 3.99 | 3.56 | 3.58 | 3.58 | -8.21% | 1,398,002 |
| Oct 15, 2026 | 4.25 | 4.33 | 3.90 | 3.90 | 3.90 | -7.80% | 2,120,267 |
| Oct 14, 2026 | 4.52 | 4.70 | 4.21 | 4.23 | 4.23 | -8.24% | 1,703,118 |
| Oct 13, 2026 | 4.83 | 4.85 | 4.56 | 4.61 | 4.61 | -5.34% | 1,507,764 |
| Oct 12, 2026 | 4.86 | 4.91 | 4.72 | 4.87 | 4.87 | - | 1,009,655 |
| Oct 9, 2026 | 4.60 | 4.91 | 4.55 | 4.87 | 4.87 | 4.96% | 1,873,613 |
| Oct 8, 2026 | 4.33 | 4.69 | 4.32 | 4.64 | 4.64 | 5.94% | 2,198,166 |
| Oct 7, 2026 | 4.29 | 4.56 | 4.23 | 4.38 | 4.38 | 1.39% | 1,689,851 |
| Oct 6, 2026 | 4.64 | 4.64 | 4.15 | 4.32 | 4.32 | -0.23% | 2,191,788 |
| Oct 5, 2026 | 4.05 | 4.54 | 3.82 | 4.33 | 4.33 | 7.98% | 4,197,536 |
| Oct 2, 2026 | 4.13 | 4.20 | 3.97 | 4.01 | 4.01 | -1.47% | 1,646,387 |
| Oct 1, 2026 | 4.14 | 4.18 | 4.04 | 4.07 | 4.07 | -1.69% | 981,719 |
| Sep 30, 2026 | 4.19 | 4.35 | 4.14 | 4.14 | 4.14 | 1.22% | 1,702,788 |
| Sep 29, 2026 | 4.55 | 4.57 | 4.07 | 4.09 | 4.09 | -2.15% | 1,518,965 |
| Sep 28, 2026 | 3.85 | 4.20 | 3.76 | 4.18 | 4.18 | 7.18% | 1,587,555 |
| Sep 25, 2026 | 3.99 | 4.05 | 3.87 | 3.90 | 3.90 | -1.02% | 2,046,748 |
| Sep 24, 2026 | 4.03 | 4.09 | 3.84 | 3.94 | 3.94 | -1.50% | 3,868,970 |
| Sep 23, 2026 | 4.05 | 4.13 | 3.98 | 4.00 | 4.00 | -0.99% | 1,683,275 |
| Sep 22, 2026 | 3.96 | 4.09 | 3.95 | 4.04 | 4.04 | 3.32% | 928,647 |
| Sep 21, 2026 | 3.84 | 3.93 | 3.73 | 3.91 | 3.91 | 1.82% | 1,082,718 |
| Sep 18, 2026 | 3.95 | 3.95 | 3.67 | 3.84 | 3.84 | -2.78% | 2,527,358 |
| Sep 17, 2026 | 4.09 | 4.14 | 3.89 | 3.95 | 3.95 | -0.75% | 1,836,945 |
| Sep 16, 2026 | 4.20 | 4.23 | 3.88 | 3.98 | 3.98 | -4.10% | 2,047,200 |
| Sep 15, 2026 | 4.28 | 4.28 | 4.11 | 4.15 | 4.15 | -2.35% | 752,979 |
| Sep 14, 2026 | 4.18 | 4.28 | 4.09 | 4.25 | 4.25 | 0.71% | 828,033 |
| Sep 11, 2026 | 4.23 | 4.36 | 4.08 | 4.22 | 4.22 | 1.20% | 1,352,742 |
| Sep 10, 2026 | 4.03 | 4.35 | 3.97 | 4.17 | 4.17 | 2.71% | 2,224,541 |
| Sep 9, 2026 | 4.55 | 4.55 | 4.02 | 4.06 | 4.06 | -7.73% | 2,073,825 |
| Sep 8, 2026 | 4.51 | 4.53 | 4.37 | 4.40 | 4.40 | -3.93% | 867,084 |
| Sep 4, 2026 | 4.49 | 4.62 | 4.44 | 4.58 | 4.58 | 0.88% | 716,948 |
| Sep 3, 2026 | 4.59 | 4.62 | 4.47 | 4.54 | 4.54 | -0.44% | 771,933 |
| Sep 2, 2026 | 4.50 | 4.61 | 4.43 | 4.56 | 4.56 | 1.33% | 857,320 |
| 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 |