5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
+28.77%
3 MONTH PERFORMANCE
-28.38%
6 MONTH PERFORMANCE
-31.64%
YEAR-TO-DATE PERFORMANCE
-23.27%
1 YEAR PERFORMANCE
+36.23%
Rezolute, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.81 | $3.76 (-1.31%) | $3.87 | $3.69 | 457,834 | $262.97 M |
| 04/29/2025 | $3.74 | $3.86 (3.21%) | $3.87 | $3.58 | 808,578 | $269.97 M |
| 04/28/2025 | $3.84 | $3.76 (-2.08%) | $3.92 | $3.64 | 843,543 | $262.97 M |
| 04/25/2025 | $3.92 | $3.85 (-1.79%) | $3.97 | $3.80 | 686,098 | $269.27 M |
| 04/24/2025 | $4.01 | $3.96 (-1.25%) | $4.27 | $3.78 | 2.92 M | $276.96 M |
| 04/23/2025 | $3.87 | $3.97 (2.58%) | $4.29 | $3.81 | 16.93 M | $277.66 M |
| 04/22/2025 | $3.15 | $3.11 (-1.27%) | $3.32 | $3.03 | 655,300 | $217.51 M |
| 04/21/2025 | $2.76 | $3.14 (13.77%) | $3.50 | $2.75 | 2.28 M | $219.61 M |
| 04/17/2025 | $2.64 | $2.75 (4.17%) | $2.80 | $2.63 | 907,230 | $192.34 M |
| 04/16/2025 | $2.57 | $2.64 (2.72%) | $2.65 | $2.39 | 683,200 | $184.64 M |
| 04/15/2025 | $2.56 | $2.62 (2.34%) | $2.66 | $2.54 | 309,288 | $183.24 M |
| 04/14/2025 | $2.55 | $2.57 (0.78%) | $2.61 | $2.38 | 426,258 | $179.75 M |
| 04/11/2025 | $2.50 | $2.47 (-1.2%) | $2.56 | $2.43 | 316,300 | $172.75 M |
| 04/10/2025 | $2.66 | $2.47 (-7.14%) | $2.76 | $2.42 | 385,800 | $172.75 M |
| 04/09/2025 | $2.56 | $2.70 (5.47%) | $2.76 | $2.40 | 1.06 M | $188.84 M |
| 04/08/2025 | $2.78 | $2.56 (-7.91%) | $2.89 | $2.51 | 645,641 | $179.05 M |
| 04/07/2025 | $2.41 | $2.64 (9.54%) | $2.67 | $2.22 | 845,715 | $184.64 M |
| 04/04/2025 | $2.86 | $2.53 (-11.54%) | $2.88 | $2.45 | 636,148 | $176.95 M |
| 04/03/2025 | $2.91 | $2.74 (-5.84%) | $2.97 | $2.71 | 775,708 | $191.64 M |
| 04/02/2025 | $2.87 | $3.02 (5.23%) | $3.07 | $2.79 | 549,020 | $211.22 M |
| 04/01/2025 | $2.92 | $2.92 (0%) | $2.97 | $2.77 | 863,200 | $204.22 M |
| 03/31/2025 | $2.93 | $2.90 (-1.02%) | $2.98 | $2.73 | 1.44 M | $202.83 M |
| 03/28/2025 | $2.98 | $2.93 (-1.68%) | $3.02 | $2.89 | 714,638 | $204.92 M |
| 03/27/2025 | $2.71 | $2.92 (7.75%) | $2.95 | $2.71 | 1.31 M | $204.22 M |
| 03/26/2025 | $2.90 | $2.73 (-5.86%) | $2.92 | $2.69 | 873,600 | $190.94 M |
| 03/25/2025 | $3.02 | $2.89 (-4.3%) | $3.14 | $2.76 | 1.11 M | $202.13 M |
| 03/24/2025 | $3.09 | $3.03 (-1.94%) | $3.30 | $2.96 | 647,602 | $211.92 M |
| 03/21/2025 | $3.05 | $3.05 (0%) | $3.14 | $3.00 | 519,300 | $213.32 M |
| 03/20/2025 | $3.28 | $3.09 (-5.79%) | $3.35 | $3.05 | 777,310 | $216.11 M |
| 03/19/2025 | $3.40 | $3.33 (-2.06%) | $3.53 | $3.31 | 632,111 | $232.90 M |
| 03/18/2025 | $3.50 | $3.37 (-3.71%) | $3.56 | $3.25 | 1.70 M | $235.70 M |
| 03/17/2025 | $3.59 | $3.50 (-2.51%) | $3.60 | $3.48 | 1.06 M | $244.79 M |
| 03/14/2025 | $3.76 | $3.60 (-4.26%) | $3.81 | $3.53 | 456,593 | $251.78 M |
| 03/13/2025 | $3.76 | $3.74 (-0.53%) | $3.77 | $3.61 | 243,845 | $261.58 M |
| 03/12/2025 | $3.59 | $3.76 (4.74%) | $3.81 | $3.59 | 427,927 | $262.97 M |
| 03/11/2025 | $3.60 | $3.56 (-1.11%) | $3.61 | $3.41 | 612,324 | $248.99 M |
| 03/10/2025 | $3.79 | $3.60 (-5.01%) | $3.79 | $3.55 | 400,047 | $251.78 M |
| 03/07/2025 | $3.77 | $3.85 (2.12%) | $3.88 | $3.68 | 309,222 | $269.27 M |
| 03/06/2025 | $3.94 | $3.87 (-1.78%) | $4.01 | $3.83 | 385,906 | $270.67 M |
| 03/05/2025 | $4.04 | $3.98 (-1.49%) | $4.12 | $3.92 | 258,431 | $278.36 M |
| 03/04/2025 | $4.14 | $4.02 (-2.9%) | $4.15 | $3.87 | 536,950 | $281.16 M |
| 03/03/2025 | $4.45 | $4.14 (-6.97%) | $4.51 | $4.05 | 387,900 | $289.55 M |
| 02/28/2025 | $4.19 | $4.43 (5.73%) | $4.47 | $4.19 | 247,027 | $309.83 M |
| 02/27/2025 | $4.45 | $4.24 (-4.72%) | $4.53 | $4.22 | 309,300 | $296.55 M |
| 02/26/2025 | $4.20 | $4.46 (6.19%) | $4.48 | $4.10 | 421,591 | $311.93 M |
| 02/25/2025 | $4.29 | $4.18 (-2.56%) | $4.34 | $4.10 | 338,418 | $292.35 M |
| 02/24/2025 | $4.54 | $4.33 (-4.63%) | $4.56 | $4.22 | 406,920 | $302.84 M |
| 02/21/2025 | $4.79 | $4.53 (-5.43%) | $4.79 | $4.48 | 358,000 | $316.83 M |
| 02/20/2025 | $4.75 | $4.63 (-2.53%) | $4.75 | $4.51 | 337,800 | $323.82 M |
| 02/19/2025 | $4.77 | $4.55 (-4.61%) | $4.77 | $4.50 | 333,405 | $318.23 M |
| 02/18/2025 | $4.68 | $4.77 (1.92%) | $4.80 | $4.57 | 437,413 | $333.61 M |
| 02/14/2025 | $4.80 | $4.61 (-3.96%) | $4.87 | $4.61 | 357,547 | $322.42 M |
| 02/13/2025 | $5.28 | $4.81 (-8.9%) | $5.28 | $4.78 | 378,141 | $336.41 M |
| 02/12/2025 | $4.73 | $4.86 (2.75%) | $5.04 | $4.65 | 332,900 | $339.91 M |
| 02/11/2025 | $4.83 | $4.78 (-1.04%) | $4.88 | $4.65 | 286,600 | $334.31 M |
| 02/10/2025 | $4.95 | $4.84 (-2.22%) | $5.00 | $4.77 | 327,769 | $338.51 M |
| 02/07/2025 | $5.08 | $4.91 (-3.35%) | $5.13 | $4.83 | 366,500 | $342.40 M |
| 02/06/2025 | $5.59 | $5.10 (-8.77%) | $5.59 | $5.03 | 564,340 | $355.65 M |
| 02/05/2025 | $5.45 | $5.57 (2.2%) | $5.72 | $5.40 | 597,925 | $388.43 M |
| 02/04/2025 | $5.13 | $5.50 (7.21%) | $5.54 | $4.77 | 813,200 | $383.55 M |
| 02/03/2025 | $5.14 | $5.24 (1.95%) | $5.32 | $4.96 | 317,900 | $365.42 M |
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.
