CytoDyn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.90%	2,818,222
Apr 30, 2026	0.32	0.33	0.30	0.31	0.31	-0.10%	1,491,182
Apr 29, 2026	0.32	0.33	0.30	0.31	0.31	0.91%	1,247,129
Apr 28, 2026	0.32	0.32	0.30	0.31	0.31	-3.85%	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
Apr 23, 2026	0.34	0.34	0.30	0.30	0.30	-13.46%	3,348,583
Apr 22, 2026	0.37	0.38	0.32	0.34	0.34	-8.85%	7,123,024
Apr 21, 2026	0.36	0.38	0.35	0.37	0.37	4.47%	3,465,976
Apr 20, 2026	0.38	0.38	0.35	0.36	0.36	-3.76%	3,294,452
Apr 17, 2026	0.37	0.40	0.35	0.37	0.37	0.95%	4,719,478
Apr 16, 2026	0.34	0.37	0.32	0.37	0.37	9.15%	2,723,683
Apr 15, 2026	0.34	0.35	0.32	0.34	0.34	1.84%	1,161,529
Apr 14, 2026	0.33	0.36	0.31	0.33	0.33	-0.42%	4,494,460
Apr 13, 2026	0.29	0.33	0.29	0.33	0.33	13.27%	5,212,622
Apr 10, 2026	0.29	0.30	0.29	0.29	0.29	1.48%	1,668,225
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	2.91%	1,069,041
Apr 8, 2026	0.27	0.28	0.27	0.28	0.28	4.11%	732,460
Apr 7, 2026	0.27	0.27	0.27	0.27	0.27	0.93%	673,582
Apr 6, 2026	0.26	0.28	0.26	0.27	0.27	0.53%	1,102,392
Apr 2, 2026	0.26	0.28	0.26	0.27	0.27	2.46%	1,729,252
Apr 1, 2026	0.28	0.28	0.26	0.26	0.26	-5.11%	1,787,912
Mar 31, 2026	0.26	0.28	0.26	0.27	0.27	1.48%	534,755
Mar 30, 2026	0.26	0.27	0.25	0.27	0.27	2.51%	660,415
Mar 27, 2026	0.25	0.29	0.25	0.26	0.26	-8.86%	1,451,065
Mar 26, 2026	0.26	0.29	0.25	0.29	0.29	10.22%	1,091,222
Mar 25, 2026	0.26	0.27	0.26	0.26	0.26	0.85%	510,656
Mar 24, 2026	0.28	0.29	0.25	0.26	0.26	-6.71%	2,787,574
Mar 23, 2026	0.28	0.29	0.27	0.28	0.28	-0.46%	496,778
Mar 20, 2026	0.28	0.29	0.27	0.28	0.28	0.72%	943,754
Mar 19, 2026	0.28	0.28	0.26	0.28	0.28	2.21%	483,761
Mar 18, 2026	0.28	0.28	0.25	0.27	0.27	-2.93%	506,708
Mar 17, 2026	0.29	0.30	0.28	0.28	0.28	-2.37%	2,235,272
Mar 16, 2026	0.26	0.29	0.26	0.29	0.29	9.96%	1,918,696
Mar 13, 2026	0.25	0.26	0.25	0.26	0.26	3.74%	1,416,011
Mar 12, 2026	0.25	0.26	0.24	0.25	0.25	3.07%	1,397,821
Mar 11, 2026	0.23	0.25	0.23	0.24	0.24	4.94%	741,908
Mar 10, 2026	0.22	0.24	0.22	0.23	0.23	2.47%	866,369
Mar 9, 2026	0.23	0.24	0.21	0.23	0.23	-1.73%	3,913,716
Mar 6, 2026	0.23	0.24	0.23	0.23	0.23	-1.91%	1,096,289
Mar 5, 2026	0.24	0.25	0.23	0.24	0.24	-2.69%	966,643
Mar 4, 2026	0.24	0.25	0.23	0.24	0.24	4.76%	1,156,663
Mar 3, 2026	0.24	0.25	0.22	0.23	0.23	-6.14%	2,076,821
Mar 2, 2026	0.25	0.25	0.24	0.25	0.25	-1.52%	994,462
Feb 27, 2026	0.24	0.25	0.24	0.25	0.25	2.13%	1,018,873
Feb 26, 2026	0.26	0.26	0.24	0.24	0.24	-5.70%	1,860,976
Feb 25, 2026	0.25	0.27	0.25	0.26	0.26	0.35%	1,110,033