CytoDyn Inc. (BST:296)
Germany
· Delayed Price · Currency is EUR 0.258
+0.006 (2.38%)
At close: Apr 28, 2026
CytoDyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Apr 24, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.57% | 2,885 |
| Apr 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -7.28% | - |
| Apr 22, 2026 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | 16.15% | 18,100 |
| Apr 21, 2026 | 0.31 | 0.31 | 0.24 | 0.26 | 0.26 | -16.13% | 500 |
| Apr 20, 2026 | 0.34 | 0.38 | 0.30 | 0.31 | 0.31 | 13.14% | 68,950 |
| Apr 17, 2026 | 0.27 | 0.37 | 0.27 | 0.27 | 0.27 | 5.38% | 41,664 |
| Apr 16, 2026 | 0.29 | 0.30 | 0.25 | 0.26 | 0.26 | -10.34% | 1,716 |
| Apr 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| Apr 14, 2026 | 0.26 | 0.32 | 0.24 | 0.29 | 0.29 | 30.63% | 50,645 |
| Apr 13, 2026 | 0.26 | 0.28 | 0.22 | 0.22 | 0.22 | -5.93% | 103,960 |
| Apr 10, 2026 | 0.26 | 0.29 | 0.24 | 0.24 | 0.24 | 2.61% | 8,900 |
| Apr 9, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.55% | 14,500 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -12.00% | - |
| Apr 7, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 21,404 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 1, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | - | 4,550 |
| Mar 31, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Mar 30, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | - | 46,860 |
| Mar 27, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 1.77% | - |
| Mar 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.63% | - |
| Mar 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 8.00% | 40 |
| Mar 24, 2026 | 0.23 | 0.26 | 0.20 | 0.20 | 0.20 | -13.04% | 33,750 |
| Mar 23, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -9.45% | 20,000 |
| Mar 20, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 10.43% | 10,018 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 18, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 7,725 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 11,881 |
| Mar 16, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | - |
| Mar 13, 2026 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -6.78% | 2,600 |
| Mar 12, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.27% | 2,200 |
| Mar 11, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 3,684 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 9, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 1.85% | 19,950 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.86% | - |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -27.08% | 40 |
| Mar 4, 2026 | 0.21 | 0.29 | 0.20 | 0.29 | 0.29 | 47.69% | 12,234 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 13,655 |
| Mar 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 1,700 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 1,100 |
| Feb 26, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 355 |
| Feb 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 24, 2026 | 0.24 | 0.29 | 0.20 | 0.20 | 0.20 | -18.75% | 41,910 |
| Feb 23, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 11.11% | 13,500 |
| Feb 20, 2026 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | 10.77% | 5,650 |
| Feb 19, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.50% | 12,650 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 17, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 3,008 |
| Feb 16, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 10.00% | 39,445 |
| Feb 13, 2026 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -4.76% | 57,595 |
| Feb 12, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 9,695 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,000 |
| Feb 9, 2026 | 0.22 | 0.26 | 0.20 | 0.20 | 0.20 | - | 52,660 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | - |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,962 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,000 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 2,150 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.56% | 850 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 19.00% | 1,255 |
| Jan 28, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -16.67% | 126,909 |
| Jan 27, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 14.29% | 8,098 |
| Jan 26, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -4.55% | 82,462 |
| Jan 23, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | - | 69,400 |
| Jan 22, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 71,878 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 2,196 |
| Jan 20, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | - | 15,200 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | 9.52% | 41,090 |
| Jan 16, 2026 | 0.21 | 0.25 | 0.20 | 0.21 | 0.21 | -0.94% | 13,962 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.50% | 3,000 |
| Jan 14, 2026 | 0.25 | 0.26 | 0.22 | 0.22 | 0.22 | 3.74% | 23,130 |
| Jan 13, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | 0.94% | 4,000 |
| Jan 12, 2026 | 0.19 | 0.26 | 0.19 | 0.21 | 0.21 | -7.83% | 29,545 |
| Jan 9, 2026 | 0.18 | 0.26 | 0.18 | 0.23 | 0.23 | - | 16,564 |
| Jan 8, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 9.52% | 3,500 |
| Jan 7, 2026 | 0.21 | 0.22 | 0.17 | 0.21 | 0.21 | -6.25% | 6,500 |
| Jan 6, 2026 | 0.21 | 0.27 | 0.21 | 0.22 | 0.22 | -2.61% | 4,600 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -4.17% | 6,666 |