CytoDyn Inc. (BST:296)
Germany · Delayed Price · Currency is EUR 0.1920
0.00 (0.00%)
At close: Jul 20, 2026
BST:296 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,900 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.03% | - |
| Jul 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.13% | - |
| Jul 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Jul 14, 2026 | 0.19 | 0.23 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| Jul 13, 2026 | 0.19 | 0.23 | 0.19 | 0.19 | 0.19 | -4.95% | 5,000 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.21% | - |
| Jul 9, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -8.57% | - |
| Jul 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.37% | - |
| Jul 7, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -25.58% | 3,315 |
| Jul 6, 2026 | 0.19 | 0.26 | 0.19 | 0.26 | 0.26 | 30.30% | 4,685 |
| Jul 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.13% | - |
| Jul 2, 2026 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | 1.05% | 2,000 |
| Jul 1, 2026 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -17.39% | 2,000 |
| Jun 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 6,500 |
| Jun 29, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 9.52% | 20,500 |
| Jun 26, 2026 | 0.19 | 0.25 | 0.19 | 0.21 | 0.21 | 12.90% | 32,500 |
| Jun 25, 2026 | 0.18 | 0.22 | 0.18 | 0.19 | 0.19 | -7.92% | 3,500 |
| Jun 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.00% | - |
| Jun 23, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -5.66% | 2,000 |
| Jun 22, 2026 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | - | 4,000 |
| Jun 19, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 0.95% | 1,500 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -16.00% | 24,437 |
| Jun 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | - |
| Jun 15, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.20% | 8,400 |
| Jun 12, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 4.17% | 900 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Jun 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 9, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | - | 5,010 |
| Jun 8, 2026 | 0.24 | 0.29 | 0.24 | 0.24 | 0.24 | 0.83% | 18,341 |
| Jun 5, 2026 | 0.24 | 0.31 | 0.24 | 0.24 | 0.24 | - | 12,400 |
| Jun 4, 2026 | 0.24 | 0.30 | 0.24 | 0.24 | 0.24 | 0.83% | 26,300 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 65,000 |
| Jun 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | 7,500 |
| Jun 1, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.97% | 18,200 |
| May 29, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 300 |
| May 28, 2026 | 0.26 | 0.32 | 0.25 | 0.25 | 0.25 | -30.00% | 97,964 |
| May 27, 2026 | 0.26 | 0.36 | 0.26 | 0.36 | 0.36 | 38.46% | 3,400 |
| May 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.72% | - |
| May 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | 3,245 |
| May 21, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | - | - |
| May 20, 2026 | 0.28 | 0.32 | 0.28 | 0.28 | 0.28 | -5.33% | 5,845 |
| May 19, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 5.63% | - |
| May 18, 2026 | 0.28 | 0.38 | 0.28 | 0.28 | 0.28 | -2.07% | 11,903 |
| May 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.11% | - |
| May 14, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.33% | 101,600 |
| May 13, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 6.38% | 22,000 |
| May 12, 2026 | 0.26 | 0.36 | 0.25 | 0.28 | 0.28 | 8.46% | 21,884 |