CytoDyn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.28	0.28	0.26	0.26	0.26	-4.30%	1,732,389
Sep 25, 2025	0.27	0.29	0.26	0.28	0.28	0.58%	1,336,157
Sep 24, 2025	0.29	0.29	0.26	0.27	0.27	-3.54%	1,640,656
Sep 23, 2025	0.28	0.29	0.26	0.29	0.29	1.79%	1,820,503
Sep 22, 2025	0.26	0.28	0.25	0.28	0.28	-4.11%	5,080,705
Sep 19, 2025	0.28	0.30	0.28	0.29	0.29	4.25%	1,197,974
Sep 18, 2025	0.29	0.30	0.28	0.28	0.28	-4.53%	948,438
Sep 17, 2025	0.30	0.30	0.29	0.29	0.29	-2.20%	495,155
Sep 16, 2025	0.28	0.31	0.28	0.30	0.30	7.14%	2,781,350
Sep 15, 2025	0.28	0.29	0.27	0.28	0.28	-2.05%	1,954,770
Sep 12, 2025	0.28	0.30	0.28	0.29	0.29	-2.61%	2,310,596
Sep 11, 2025	0.32	0.33	0.29	0.29	0.29	-7.43%	1,552,462
Sep 10, 2025	0.34	0.36	0.31	0.32	0.32	-6.31%	3,802,760
Sep 9, 2025	0.39	0.39	0.32	0.34	0.34	-8.99%	3,757,329
Sep 8, 2025	0.32	0.38	0.31	0.37	0.37	17.50%	5,638,735
Sep 5, 2025	0.32	0.34	0.31	0.32	0.32	-1.11%	1,155,461
Sep 4, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	1,625,026
Sep 3, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	825,488
Sep 2, 2025	0.32	0.36	0.29	0.32	0.32	6.70%	4,515,255
Aug 29, 2025	0.33	0.33	0.29	0.30	0.30	-4.47%	1,708,835
Aug 28, 2025	0.32	0.33	0.31	0.31	0.31	-0.66%	1,156,356
Aug 27, 2025	0.32	0.33	0.32	0.32	0.32	-0.37%	1,848,274
Aug 26, 2025	0.31	0.32	0.31	0.32	0.32	2.31%	2,239,667
Aug 25, 2025	0.30	0.32	0.30	0.31	0.31	4.38%	1,172,977
Aug 22, 2025	0.30	0.31	0.30	0.30	0.30	-	2,122,032
Aug 21, 2025	0.30	0.30	0.28	0.30	0.30	2.41%	2,223,074
Aug 20, 2025	0.29	0.29	0.28	0.29	0.29	-0.65%	929,223
Aug 19, 2025	0.28	0.30	0.28	0.29	0.29	1.63%	778,302
Aug 18, 2025	0.28	0.30	0.27	0.29	0.29	4.44%	2,058,801
Aug 15, 2025	0.27	0.29	0.26	0.28	0.28	2.38%	2,545,775
Aug 14, 2025	0.27	0.27	0.25	0.27	0.27	3.49%	1,109,827
Aug 13, 2025	0.24	0.27	0.23	0.26	0.26	8.15%	2,832,754
Aug 12, 2025	0.24	0.25	0.22	0.24	0.24	0.04%	2,183,380
Aug 11, 2025	0.26	0.26	0.23	0.24	0.24	-6.85%	2,153,425
Aug 8, 2025	0.26	0.27	0.25	0.26	0.26	-1.72%	1,324,265
Aug 7, 2025	0.29	0.29	0.26	0.26	0.26	-2.59%	1,853,976
Aug 6, 2025	0.26	0.27	0.26	0.27	0.27	2.67%	1,171,750
Aug 5, 2025	0.28	0.28	0.26	0.26	0.26	-5.42%	819,541
Aug 4, 2025	0.30	0.30	0.27	0.28	0.28	-5.33%	1,468,161
Aug 1, 2025	0.30	0.30	0.29	0.29	0.29	-1.15%	887,595
Jul 31, 2025	0.29	0.30	0.28	0.30	0.30	3.66%	773,057
Jul 30, 2025	0.28	0.29	0.27	0.29	0.29	4.60%	1,075,725
Jul 29, 2025	0.27	0.29	0.26	0.27	0.27	-4.01%	2,218,732
Jul 28, 2025	0.32	0.32	0.28	0.28	0.28	-4.11%	1,360,374
Jul 25, 2025	0.30	0.30	0.28	0.30	0.30	1.05%	1,158,725
Jul 24, 2025	0.30	0.31	0.28	0.29	0.29	1.21%	565,109
Jul 23, 2025	0.28	0.31	0.28	0.29	0.29	-3.62%	1,359,058
Jul 22, 2025	0.30	0.31	0.29	0.30	0.30	0.30%	848,618
Jul 21, 2025	0.31	0.33	0.29	0.30	0.30	-4.94%	2,678,019
Jul 18, 2025	0.32	0.32	0.30	0.32	0.32	-0.13%	959,166