Rezolute, Inc.RZLTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.25 | $3.36 | $3.14 | $3.15 | 1.96M |
| 2/2/2026 | $3.32 | $3.38 | $3.17 | $3.24 | 3.03M |
| 1/30/2026 | $3.22 | $3.38 | $3.15 | $3.34 | 2.45M |
| 1/29/2026 | $3.36 | $3.49 | $3.23 | $3.25 | 2.11M |
| 1/28/2026 | $3.50 | $3.57 | $3.35 | $3.38 | 2.63M |
| 1/27/2026 | $3.36 | $3.59 | $3.27 | $3.50 | 1.88M |
| 1/26/2026 | $3.45 | $3.50 | $3.25 | $3.38 | 3.53M |
| 1/23/2026 | $3.30 | $3.65 | $3.11 | $3.52 | 4.87M |
| 1/22/2026 | $3.09 | $3.29 | $3.05 | $3.27 | 2.91M |
| 1/21/2026 | $2.92 | $3.03 | $2.85 | $3.02 | 2.86M |
| 1/20/2026 | $2.69 | $2.95 | $2.69 | $2.89 | 3.63M |
| 1/16/2026 | $2.84 | $2.93 | $2.73 | $2.73 | 4.38M |
| 1/15/2026 | $2.70 | $2.85 | $2.63 | $2.81 | 3.60M |
| 1/14/2026 | $2.48 | $2.92 | $2.48 | $2.72 | 7.19M |
| 1/13/2026 | $2.50 | $2.58 | $2.36 | $2.48 | 3.69M |
| 1/12/2026 | $2.51 | $2.62 | $2.44 | $2.51 | 2.69M |
| 1/9/2026 | $2.35 | $2.70 | $2.25 | $2.63 | 5.89M |
| 1/8/2026 | $2.30 | $2.42 | $2.11 | $2.37 | 9.77M |
| 1/7/2026 | $1.99 | $2.38 | $1.97 | $2.35 | 8.99M |
| 1/6/2026 | $2.01 | $2.02 | $1.87 | $1.91 | 4.94M |
| 1/5/2026 | $2.15 | $2.16 | $1.93 | $1.97 | 4.89M |
| 1/2/2026 | $2.37 | $2.43 | $2.12 | $2.17 | 4.06M |
| 12/31/2025 | $2.17 | $2.38 | $2.17 | $2.36 | 4.32M |
| 12/30/2025 | $2.41 | $2.41 | $2.16 | $2.19 | 5.95M |
| 12/29/2025 | $2.62 | $2.65 | $2.40 | $2.43 | 5.57M |
| 12/26/2025 | $2.81 | $2.81 | $2.58 | $2.67 | 5.73M |
| 12/24/2025 | $2.55 | $2.82 | $2.51 | $2.74 | 7.28M |
| 12/23/2025 | $2.01 | $2.49 | $1.97 | $2.42 | 13.92M |
| 12/22/2025 | $1.82 | $2.19 | $1.80 | $2.05 | 10.97M |
| 12/19/2025 | $1.94 | $1.97 | $1.77 | $1.77 | 10.97M |
| 12/18/2025 | $2.09 | $2.21 | $1.84 | $1.85 | 7.26M |
| 12/17/2025 | $2.05 | $2.25 | $1.84 | $2.01 | 15.94M |
| 12/16/2025 | $1.65 | $2.13 | $1.63 | $2.02 | 23.24M |
| 12/15/2025 | $1.79 | $1.79 | $1.52 | $1.63 | 13.74M |
| 12/12/2025 | $1.46 | $1.85 | $1.45 | $1.80 | 35.29M |
| 12/11/2025 | $1.23 | $1.61 | $1.07 | $1.40 | 128.73M |
| 12/10/2025 | $9.91 | $11.17 | $9.86 | $10.94 | 3.28M |
| 12/9/2025 | $10.17 | $10.55 | $9.76 | $9.85 | 2.06M |
| 12/8/2025 | $10.50 | $10.54 | $9.89 | $10.17 | 2.61M |
| 12/5/2025 | $9.74 | $10.85 | $9.65 | $10.42 | 2.42M |
| 12/4/2025 | $9.50 | $9.85 | $9.28 | $9.70 | 2.36M |
| 12/3/2025 | $9.02 | $9.67 | $8.91 | $9.47 | 1.58M |
| 12/2/2025 | $9.16 | $9.30 | $8.84 | $8.89 | 1.21M |
| 12/1/2025 | $9.57 | $9.68 | $8.92 | $9.17 | 2.29M |
| 11/28/2025 | $9.72 | $9.77 | $9.47 | $9.72 | 733,511 |
| 11/26/2025 | $9.75 | $9.75 | $9.35 | $9.56 | 1.22M |
| 11/25/2025 | $9.74 | $9.82 | $9.34 | $9.53 | 1.68M |
| 11/24/2025 | $9.83 | $10.03 | $9.51 | $9.77 | 1.41M |
| 11/21/2025 | $9.45 | $9.93 | $9.32 | $9.83 | 1.34M |
| 11/20/2025 | $10.37 | $10.63 | $9.61 | $9.65 | 1.05M |
| 11/19/2025 | $10.15 | $10.64 | $10.00 | $10.16 | 2.07M |
| 11/18/2025 | $10.13 | $10.27 | $9.79 | $10.16 | 915,385 |
| 11/17/2025 | $9.78 | $10.33 | $9.63 | $10.22 | 1.98M |
| 11/14/2025 | $9.83 | $10.18 | $9.53 | $9.87 | 1.31M |
| 11/13/2025 | $10.00 | $10.20 | $9.71 | $9.94 | 1.09M |
| 11/12/2025 | $10.02 | $10.62 | $9.92 | $10.00 | 1.80M |
| 11/11/2025 | $9.96 | $10.23 | $9.78 | $10.04 | 1.92M |
| 11/10/2025 | $10.95 | $11.46 | $9.67 | $9.96 | 2.24M |
| 11/7/2025 | $9.45 | $10.94 | $9.21 | $10.76 | 2.05M |
| 11/6/2025 | $9.15 | $9.79 | $9.09 | $9.60 | 1.52M |