CytoDyn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.27	0.29	0.27	0.28	0.28	-	1,245,314
Dec 24, 2025	0.28	0.30	0.27	0.28	0.28	-1.62%	985,128
Dec 23, 2025	0.28	0.29	0.28	0.28	0.28	0.46%	1,296,209
Dec 22, 2025	0.28	0.29	0.27	0.28	0.28	-0.25%	1,459,129
Dec 19, 2025	0.28	0.29	0.28	0.28	0.28	-0.35%	1,802,936
Dec 18, 2025	0.29	0.32	0.28	0.29	0.28	-1.49%	1,493,626
Dec 17, 2025	0.29	0.31	0.28	0.29	0.29	-8.39%	3,094,207
Dec 16, 2025	0.31	0.32	0.30	0.32	0.32	4.02%	1,427,829
Dec 15, 2025	0.32	0.33	0.30	0.30	0.30	-5.92%	1,737,501
Dec 12, 2025	0.33	0.33	0.32	0.32	0.32	-1.38%	851,789
Dec 11, 2025	0.32	0.33	0.32	0.33	0.33	-0.21%	561,649
Dec 10, 2025	0.33	0.33	0.32	0.33	0.33	0.92%	936,032
Dec 9, 2025	0.33	0.33	0.32	0.32	0.32	-1.40%	2,210,449
Dec 8, 2025	0.32	0.33	0.32	0.33	0.33	2.97%	1,325,183
Dec 5, 2025	0.32	0.33	0.31	0.32	0.32	-	1,147,930
Dec 4, 2025	0.33	0.33	0.30	0.32	0.32	-3.03%	2,005,361
Dec 3, 2025	0.34	0.34	0.31	0.33	0.33	4.50%	1,418,124
Dec 2, 2025	0.34	0.34	0.30	0.32	0.32	-4.30%	2,722,456
Dec 1, 2025	0.34	0.35	0.32	0.33	0.33	0.52%	1,887,238
Nov 28, 2025	0.32	0.33	0.31	0.33	0.33	-0.48%	736,164
Nov 26, 2025	0.34	0.34	0.32	0.33	0.33	-4.38%	2,241,970
Nov 25, 2025	0.34	0.35	0.33	0.35	0.35	3.29%	1,515,625
Nov 24, 2025	0.30	0.38	0.30	0.33	0.33	9.62%	6,174,801
Nov 21, 2025	0.29	0.30	0.28	0.30	0.30	1.57%	1,418,711
Nov 20, 2025	0.30	0.31	0.29	0.30	0.30	1.39%	2,755,878
Nov 19, 2025	0.28	0.31	0.27	0.30	0.30	2.74%	2,274,866
Nov 18, 2025	0.32	0.32	0.27	0.29	0.29	-8.46%	3,285,651
Nov 17, 2025	0.28	0.32	0.27	0.31	0.31	18.72%	6,139,815
Nov 14, 2025	0.25	0.27	0.25	0.27	0.27	6.43%	1,329,706
Nov 13, 2025	0.25	0.26	0.24	0.25	0.25	3.11%	1,396,424
Nov 12, 2025	0.25	0.25	0.24	0.24	0.24	-1.35%	1,142,436
Nov 11, 2025	0.25	0.25	0.24	0.24	0.24	-1.88%	1,255,672
Nov 10, 2025	0.25	0.25	0.24	0.25	0.25	1.84%	687,560
Nov 7, 2025	0.25	0.25	0.24	0.25	0.25	-2.00%	1,242,476
Nov 6, 2025	0.25	0.26	0.25	0.25	0.25	2.04%	1,217,788
Nov 5, 2025	0.24	0.26	0.24	0.25	0.25	-0.97%	1,190,822
Nov 4, 2025	0.26	0.26	0.24	0.25	0.25	-5.79%	1,676,412
Nov 3, 2025	0.26	0.26	0.24	0.26	0.26	11.27%	2,796,241
Oct 31, 2025	0.25	0.25	0.23	0.24	0.24	-1.67%	2,418,841
Oct 30, 2025	0.25	0.26	0.24	0.24	0.24	-0.41%	1,625,015
Oct 29, 2025	0.25	0.26	0.24	0.24	0.24	-3.02%	2,232,492
Oct 28, 2025	0.25	0.26	0.25	0.25	0.25	-2.32%	1,554,053
Oct 27, 2025	0.26	0.27	0.25	0.25	0.25	-2.04%	1,200,920
Oct 24, 2025	0.26	0.27	0.25	0.26	0.26	2.45%	807,297
Oct 23, 2025	0.26	0.27	0.25	0.25	0.25	-0.16%	1,382,936
Oct 22, 2025	0.26	0.26	0.25	0.25	0.25	-2.31%	798,916
Oct 21, 2025	0.26	0.26	0.25	0.26	0.26	0.35%	1,315,591
Oct 20, 2025	0.26	0.27	0.24	0.26	0.26	-2.92%	2,664,068
Oct 17, 2025	0.27	0.27	0.26	0.27	0.27	0.98%	1,353,373
Oct 16, 2025	0.29	0.29	0.26	0.26	0.26	-8.90%	3,667,131