CytoDyn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.24	0.24	0.22	0.23	0.23	-2.12%	2,577,568
Jul 6, 2026	0.24	0.24	0.23	0.24	0.24	-1.83%	1,433,778
Jul 2, 2026	0.26	0.26	0.22	0.24	0.24	0.38%	3,180,488
Jul 1, 2026	0.24	0.25	0.23	0.24	0.24	0.04%	1,584,004
Jun 30, 2026	0.25	0.26	0.24	0.24	0.24	-3.71%	1,883,956
Jun 29, 2026	0.25	0.26	0.23	0.25	0.25	0.49%	2,089,558
Jun 26, 2026	0.26	0.26	0.23	0.25	0.25	-0.48%	3,635,821
Jun 25, 2026	0.25	0.25	0.23	0.25	0.25	-0.16%	4,429,589
Jun 24, 2026	0.26	0.27	0.25	0.25	0.25	-5.87%	3,022,230
Jun 23, 2026	0.26	0.26	0.26	0.26	0.26	0.04%	1,658,418
Jun 22, 2026	0.27	0.27	0.26	0.26	0.26	-1.93%	1,684,863
Jun 18, 2026	0.27	0.28	0.26	0.27	0.27	-1.47%	1,841,923
Jun 17, 2026	0.28	0.29	0.27	0.27	0.27	-2.35%	1,964,002
Jun 16, 2026	0.29	0.29	0.28	0.28	0.28	-1.83%	1,209,018
Jun 15, 2026	0.28	0.30	0.27	0.28	0.28	-0.07%	2,798,902
Jun 12, 2026	0.29	0.31	0.28	0.29	0.29	-1.72%	1,251,624
Jun 11, 2026	0.29	0.29	0.28	0.29	0.29	-	1,288,379
Jun 10, 2026	0.30	0.31	0.28	0.29	0.29	-2.03%	1,202,504
Jun 9, 2026	0.30	0.30	0.29	0.30	0.30	-0.90%	1,115,858
Jun 8, 2026	0.29	0.31	0.29	0.30	0.30	2.15%	1,230,796
Jun 5, 2026	0.32	0.33	0.29	0.29	0.29	-0.85%	1,513,620
Jun 4, 2026	0.30	0.31	0.28	0.29	0.29	5.55%	741,155
Jun 3, 2026	0.29	0.30	0.28	0.28	0.28	-3.75%	2,499,609
Jun 2, 2026	0.29	0.31	0.29	0.29	0.29	-2.47%	848,037
Jun 1, 2026	0.30	0.30	0.29	0.30	0.30	-1.77%	2,174,602
May 29, 2026	0.31	0.31	0.29	0.30	0.30	0.97%	1,787,171
May 28, 2026	0.32	0.32	0.30	0.30	0.30	-6.22%	3,162,025
May 27, 2026	0.34	0.35	0.31	0.32	0.32	-4.99%	2,460,516
May 26, 2026	0.34	0.36	0.31	0.34	0.34	-0.65%	2,683,934
May 22, 2026	0.35	0.35	0.33	0.34	0.34	-2.73%	2,105,877
May 21, 2026	0.36	0.36	0.34	0.35	0.35	-0.26%	1,377,346
May 20, 2026	0.36	0.36	0.34	0.35	0.35	1.01%	1,814,850
May 19, 2026	0.36	0.37	0.34	0.35	0.35	-1.93%	1,675,125
May 18, 2026	0.35	0.37	0.34	0.35	0.35	2.14%	2,416,118
May 15, 2026	0.36	0.37	0.34	0.35	0.35	-1.86%	2,179,753
May 14, 2026	0.37	0.37	0.33	0.35	0.35	-1.16%	1,880,628
May 13, 2026	0.34	0.36	0.34	0.36	0.36	2.20%	1,971,087
May 12, 2026	0.33	0.35	0.32	0.35	0.35	8.85%	1,982,647
May 11, 2026	0.32	0.37	0.31	0.32	0.32	-3.03%	1,842,054
May 8, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	955,924
May 7, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	1,266,941
May 6, 2026	0.32	0.34	0.31	0.32	0.32	0.79%	1,922,339
May 5, 2026	0.33	0.34	0.30	0.32	0.32	4.13%	1,163,266
May 4, 2026	0.31	0.31	0.30	0.30	0.30	-0.65%	2,171,881
May 1, 2026	0.31	0.32	0.30	0.31	0.31	-0.91%	2,818,222
Apr 30, 2026	0.32	0.33	0.30	0.31	0.31	-0.09%	1,491,182
Apr 29, 2026	0.32	0.33	0.30	0.31	0.31	0.90%	1,247,129
Apr 28, 2026	0.32	0.32	0.30	0.31	0.31	-3.84%	2,104,671
Apr 27, 2026	0.30	0.33	0.30	0.32	0.32	6.86%	1,720,035
Apr 24, 2026	0.30	0.33	0.29	0.30	0.30	1.36%	1,545,046