5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
+32.60%
3 MONTH PERFORMANCE
-64.37%
6 MONTH PERFORMANCE
-44.05%
YEAR-TO-DATE PERFORMANCE
+53.39%
1 YEAR PERFORMANCE
-20.44%
Rezolute Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.60 | $3.62 (0.56%) | $3.77 | $3.58 | 1.34 M | $374.83 M |
| 02/17/2026 | $3.79 | $3.63 (-4.22%) | $3.79 | $3.42 | 2.53 M | $376.38 M |
| 02/13/2026 | $3.61 | $3.84 (6.37%) | $4.09 | $3.58 | 6.33 M | $398.16 M |
| 02/12/2026 | $3.36 | $3.63 (8.04%) | $3.75 | $3.27 | 3.71 M | $376.38 M |
| 02/11/2026 | $3.06 | $3.37 (10.13%) | $3.52 | $2.95 | 5.23 M | $349.43 M |
| 02/10/2026 | $3.14 | $3.07 (-2.23%) | $3.21 | $3.05 | 1.96 M | $318.32 M |
| 02/09/2026 | $3.12 | $3.13 (0.32%) | $3.17 | $3.02 | 1.93 M | $324.54 M |
| 02/06/2026 | $2.95 | $3.12 (5.76%) | $3.24 | $2.94 | 2.41 M | $322.68 M |
| 02/05/2026 | $2.85 | $2.92 (2.46%) | $3.03 | $2.80 | 3.27 M | $301.99 M |
| 02/04/2026 | $3.16 | $2.91 (-7.91%) | $3.18 | $2.84 | 2.58 M | $300.96 M |
| 02/03/2026 | $3.25 | $3.15 (-3.08%) | $3.36 | $3.14 | 2.10 M | $325.78 M |
| 02/02/2026 | $3.32 | $3.24 (-2.41%) | $3.38 | $3.17 | 3.03 M | $335.09 M |
| 01/30/2026 | $3.22 | $3.34 (3.73%) | $3.38 | $3.15 | 2.45 M | $345.43 M |
| 01/29/2026 | $3.36 | $3.25 (-3.27%) | $3.49 | $3.23 | 2.11 M | $336.12 M |
| 01/28/2026 | $3.50 | $3.38 (-3.43%) | $3.57 | $3.35 | 2.63 M | $349.57 M |
| 01/27/2026 | $3.36 | $3.50 (4.17%) | $3.59 | $3.27 | 1.88 M | $361.98 M |
| 01/26/2026 | $3.45 | $3.38 (-2.03%) | $3.50 | $3.25 | 3.53 M | $349.57 M |
| 01/23/2026 | $3.30 | $3.52 (6.67%) | $3.65 | $3.11 | 4.87 M | $364.05 M |
| 01/22/2026 | $3.09 | $3.27 (5.83%) | $3.29 | $3.05 | 2.91 M | $338.19 M |
| 01/21/2026 | $2.92 | $3.02 (3.42%) | $3.03 | $2.85 | 2.86 M | $312.34 M |
| 01/20/2026 | $2.69 | $2.89 (7.43%) | $2.95 | $2.69 | 3.63 M | $298.89 M |
| 01/16/2026 | $2.84 | $2.73 (-3.87%) | $2.93 | $2.73 | 4.38 M | $282.34 M |
| 01/15/2026 | $2.70 | $2.81 (4.07%) | $2.85 | $2.63 | 3.60 M | $290.62 M |
| 01/14/2026 | $2.48 | $2.72 (9.68%) | $2.92 | $2.48 | 7.19 M | $281.31 M |
| 01/13/2026 | $2.50 | $2.48 (-0.8%) | $2.58 | $2.36 | 3.69 M | $256.49 M |
| 01/12/2026 | $2.51 | $2.51 (0%) | $2.62 | $2.44 | 2.69 M | $259.59 M |
| 01/09/2026 | $2.35 | $2.63 (11.91%) | $2.70 | $2.25 | 5.89 M | $272.00 M |
| 01/08/2026 | $2.30 | $2.37 (3.04%) | $2.42 | $2.11 | 9.77 M | $245.11 M |
| 01/07/2026 | $1.99 | $2.35 (18.09%) | $2.38 | $1.97 | 8.99 M | $243.04 M |
| 01/06/2026 | $2.01 | $1.91 (-4.98%) | $2.02 | $1.87 | 4.94 M | $197.54 M |
| 01/05/2026 | $2.15 | $1.97 (-8.37%) | $2.16 | $1.93 | 4.89 M | $203.74 M |
| 01/02/2026 | $2.37 | $2.17 (-8.44%) | $2.43 | $2.12 | 4.06 M | $224.43 M |
| 12/31/2025 | $2.17 | $2.36 (8.76%) | $2.38 | $2.17 | 4.32 M | $244.08 M |
| 12/30/2025 | $2.41 | $2.19 (-9.13%) | $2.41 | $2.16 | 5.95 M | $226.50 M |
| 12/29/2025 | $2.62 | $2.43 (-7.25%) | $2.65 | $2.40 | 5.57 M | $251.32 M |
| 12/26/2025 | $2.81 | $2.67 (-4.98%) | $2.81 | $2.58 | 5.73 M | $276.14 M |
| 12/24/2025 | $2.55 | $2.74 (7.45%) | $2.82 | $2.51 | 7.28 M | $283.38 M |
| 12/23/2025 | $2.01 | $2.42 (20.4%) | $2.49 | $1.97 | 13.92 M | $250.28 M |
| 12/22/2025 | $1.82 | $2.05 (12.64%) | $2.19 | $1.80 | 10.97 M | $212.02 M |
| 12/19/2025 | $1.94 | $1.77 (-8.76%) | $1.97 | $1.77 | 10.97 M | $183.06 M |
| 12/18/2025 | $2.09 | $1.85 (-11.48%) | $2.21 | $1.84 | 7.26 M | $191.33 M |
| 12/17/2025 | $2.05 | $2.01 (-1.95%) | $2.25 | $1.84 | 15.94 M | $207.88 M |
| 12/16/2025 | $1.65 | $2.02 (22.42%) | $2.13 | $1.63 | 23.24 M | $208.91 M |
| 12/15/2025 | $1.79 | $1.63 (-8.94%) | $1.79 | $1.52 | 13.74 M | $168.58 M |
| 12/12/2025 | $1.46 | $1.80 (23.29%) | $1.85 | $1.45 | 35.29 M | $186.16 M |
| 12/11/2025 | $1.23 | $1.40 (13.82%) | $1.61 | $1.07 | 128.73 M | $144.79 M |
| 12/10/2025 | $9.91 | $10.94 (10.39%) | $11.17 | $9.86 | 3.28 M | $1.13 B |
| 12/09/2025 | $10.17 | $9.85 (-3.15%) | $10.55 | $9.76 | 2.06 M | $1.02 B |
| 12/08/2025 | $10.50 | $10.17 (-3.14%) | $10.54 | $9.89 | 2.61 M | $1.05 B |
| 12/05/2025 | $9.74 | $10.42 (6.98%) | $10.85 | $9.65 | 2.42 M | $1.08 B |
| 12/04/2025 | $9.50 | $9.70 (2.11%) | $9.85 | $9.28 | 2.36 M | $1.00 B |
| 12/03/2025 | $9.02 | $9.47 (4.99%) | $9.67 | $8.91 | 1.58 M | $979.41 M |
| 12/02/2025 | $9.16 | $8.89 (-2.95%) | $9.30 | $8.84 | 1.21 M | $919.43 M |
| 12/01/2025 | $9.57 | $9.17 (-4.18%) | $9.68 | $8.92 | 2.29 M | $948.39 M |
| 11/28/2025 | $9.72 | $9.72 (0%) | $9.77 | $9.47 | 733.51 K | $1.01 B |
| 11/26/2025 | $9.75 | $9.56 (-1.95%) | $9.75 | $9.35 | 1.22 M | $988.72 M |
| 11/25/2025 | $9.74 | $9.53 (-2.16%) | $9.82 | $9.34 | 1.68 M | $985.62 M |
| 11/24/2025 | $9.83 | $9.77 (-0.61%) | $10.03 | $9.51 | 1.41 M | $1.01 B |
| 11/21/2025 | $9.45 | $9.83 (4.02%) | $9.93 | $9.32 | 1.34 M | $1.02 B |
| 11/20/2025 | $10.37 | $9.65 (-6.94%) | $10.63 | $9.61 | 1.05 M | $998.03 M |
| 11/19/2025 | $10.15 | $10.16 (0.1%) | $10.64 | $10.00 | 2.07 M | $1.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
