CytoDyn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	4.09%	732,460
Apr 7, 2026	0.27	0.27	0.27	0.27	0.27	0.94%	673,582
Apr 6, 2026	0.26	0.28	0.26	0.27	0.27	0.52%	1,102,392
Apr 2, 2026	0.26	0.28	0.26	0.27	0.27	2.47%	1,729,252
Apr 1, 2026	0.28	0.28	0.26	0.26	0.26	-5.10%	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	-6.72%	2,787,574
Mar 23, 2026	0.28	0.29	0.27	0.28	0.28	-0.45%	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	2.19%	483,761
Mar 18, 2026	0.28	0.28	0.25	0.27	0.27	-2.91%	506,708
Mar 17, 2026	0.29	0.30	0.28	0.28	0.28	-2.36%	2,235,272
Mar 16, 2026	0.26	0.29	0.26	0.29	0.29	9.94%	1,918,696