CytoDyn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.31	0.32	0.30	0.31	0.31	-2.79%	1,160,634
Jun 18, 2025	0.33	0.35	0.31	0.32	0.32	-6.38%	2,775,098
Jun 17, 2025	0.35	0.36	0.33	0.34	0.34	-2.68%	1,132,961
Jun 16, 2025	0.35	0.36	0.33	0.35	0.35	-0.96%	851,721
Jun 13, 2025	0.35	0.36	0.34	0.35	0.35	-0.59%	598,653
Jun 12, 2025	0.35	0.36	0.34	0.36	0.36	1.86%	649,372
Jun 11, 2025	0.35	0.36	0.35	0.35	0.35	-1.44%	1,088,005
Jun 10, 2025	0.36	0.36	0.34	0.35	0.35	1.64%	1,086,836
Jun 9, 2025	0.36	0.36	0.34	0.35	0.35	-0.46%	856,813
Jun 6, 2025	0.35	0.35	0.34	0.35	0.35	2.49%	1,021,665
Jun 5, 2025	0.35	0.35	0.34	0.34	0.34	-1.73%	717,806
Jun 4, 2025	0.36	0.36	0.34	0.35	0.35	-0.71%	1,788,212
Jun 3, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	2,108,611
Jun 2, 2025	0.34	0.36	0.34	0.35	0.35	0.88%	2,014,651
May 30, 2025	0.36	0.37	0.33	0.34	0.34	-1.74%	1,693,086
May 29, 2025	0.34	0.36	0.33	0.35	0.35	3.17%	1,444,175
May 28, 2025	0.33	0.35	0.32	0.34	0.34	3.70%	2,531,766
May 27, 2025	0.35	0.35	0.32	0.33	0.33	-4.32%	2,620,923
May 23, 2025	0.35	0.35	0.33	0.34	0.34	-	1,134,270
May 22, 2025	0.36	0.37	0.32	0.34	0.34	-5.32%	1,161,738
May 21, 2025	0.39	0.40	0.33	0.36	0.36	-7.73%	4,430,891
May 20, 2025	0.39	0.40	0.39	0.39	0.39	0.80%	1,454,286
May 19, 2025	0.39	0.40	0.37	0.39	0.39	-0.92%	2,250,115
May 16, 2025	0.43	0.43	0.38	0.39	0.39	-3.78%	3,724,429
May 15, 2025	0.39	0.41	0.36	0.41	0.41	-5.09%	4,602,448
May 14, 2025	0.43	0.44	0.41	0.43	0.43	4.07%	4,068,532
May 13, 2025	0.42	0.45	0.39	0.41	0.41	7.33%	9,090,576
May 12, 2025	0.41	0.44	0.36	0.38	0.38	-4.26%	9,295,432
May 9, 2025	0.35	0.40	0.33	0.40	0.40	19.10%	4,722,506
May 8, 2025	0.34	0.35	0.31	0.34	0.34	4.00%	4,063,655
May 7, 2025	0.39	0.39	0.29	0.32	0.32	-16.89%	9,961,807
May 6, 2025	0.40	0.43	0.34	0.39	0.39	-5.50%	8,639,243
May 5, 2025	0.34	0.42	0.33	0.41	0.41	26.22%	10,409,763
May 2, 2025	0.30	0.33	0.30	0.32	0.32	10.14%	4,008,279
May 1, 2025	0.27	0.31	0.27	0.30	0.30	10.24%	4,451,634
Apr 30, 2025	0.26	0.30	0.26	0.27	0.27	4.57%	5,221,755
Apr 29, 2025	0.25	0.26	0.24	0.26	0.26	9.36%	4,566,486
Apr 28, 2025	0.23	0.24	0.23	0.23	0.23	1.43%	2,764,478
Apr 25, 2025	0.23	0.25	0.23	0.23	0.23	0.09%	1,946,839
Apr 24, 2025	0.24	0.25	0.23	0.23	0.23	-3.31%	3,144,510
Apr 23, 2025	0.22	0.24	0.22	0.24	0.24	11.14%	1,797,536
Apr 22, 2025	0.21	0.23	0.21	0.21	0.21	-5.30%	1,321,782
Apr 21, 2025	0.20	0.24	0.20	0.23	0.23	11.03%	1,808,468
Apr 17, 2025	0.20	0.21	0.20	0.20	0.20	1.49%	1,025,437
Apr 16, 2025	0.21	0.23	0.20	0.20	0.20	-4.29%	3,790,807
Apr 15, 2025	0.21	0.23	0.20	0.21	0.21	2.49%	1,480,231
Apr 14, 2025	0.21	0.22	0.20	0.20	0.20	-2.43%	2,266,453
Apr 11, 2025	0.20	0.23	0.20	0.21	0.21	-3.23%	2,716,580
Apr 10, 2025	0.23	0.23	0.20	0.22	0.22	-5.24%	2,425,406
Apr 9, 2025	0.21	0.23	0.21	0.23	0.23	6.26%	838,440