NASDAQ:AYTU | Historical Stock Price | AYTU BIOPHARMA, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$26.18$686.97$18,027.94$473,104.43$12.42M2008-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.26825
2026-09-03———$2.29410
2026-09-02———$2.29464
2026-09-01———$2.27343
2026-08-31———$2.26359
2026-08-28———$2.27122
2026-08-27$2.24$2.2425,600$2.3094
2026-08-26$2.30$2.3017,900$2.34200
2026-08-25$2.35$2.3519,800$2.37101
2026-08-24$2.31$2.3117,100$2.30471
2026-08-21$2.37$2.3752,400$2.36424
2026-08-20$2.28$2.2833,900$2.3699
2026-08-19$2.36$2.3660,400$2.37939
2026-08-18$2.36$2.3632,400$2.381,112
2026-08-17$2.36$2.3616,100$2.38659
2026-08-14$2.38$2.3855,600$2.39964
2026-08-13$2.30$2.3043,500$2.391,690
2026-08-12$2.36$2.3618,300$2.371,311
2026-08-11$2.40$2.4019,300$2.38541
2026-08-10$2.38$2.3830,300$2.35267
2026-08-07$2.36$2.3638,100$2.36698
2026-08-06$2.33$2.3329,000$2.26751
2026-08-05$2.30$2.3049,800$2.26844
2026-08-04$2.21$2.2122,200$2.30346
2026-08-03$2.25$2.2523,400$2.251,195
2026-07-31$2.23$2.2373,200$2.153,332
2026-07-30$2.15$2.1520,500$2.12623
2026-07-29$2.08$2.0842,700$2.14630
2026-07-28$2.13$2.1321,300$2.10278
2026-07-27$2.06$2.0638,100$2.18700
2026-07-24$2.16$2.1610,400$2.20267
2026-07-23$2.16$2.1619,600$2.17409
2026-07-22$2.16$2.168,600$2.20340
2026-07-21$2.18$2.1810,500$2.18135
2026-07-20$2.16$2.1610,800$2.181,619
2026-07-17$2.15$2.1524,700——
2026-07-16$2.16$2.1633,700——
2026-07-15$2.22$2.225,400——
2026-07-14$2.20$2.2010,900——
2026-07-13$2.18$2.1818,200——
2026-07-10$2.25$2.2519,000——
2026-07-09$2.20$2.2016,600——
2026-07-08$2.18$2.1840,200——
2026-07-07$2.25$2.2543,400——
2026-07-06$2.19$2.1943,500——
2026-07-02$2.16$2.1615,300——
2026-07-01$2.16$2.167,300——
2026-06-30$2.15$2.1570,100——
2026-06-29$2.19$2.1910,400——
2026-06-26$2.17$2.1710,200——
2026-06-25$2.17$2.177,300——
2026-06-24$2.19$2.1914,400——
2026-06-23$2.25$2.2516,500——
2026-06-22$2.25$2.2526,200——
2026-06-18$2.31$2.3153,600——
2026-06-17$2.11$2.115,400——
2026-06-16$2.08$2.0881,100——
2026-06-15$2.20$2.2011,400——
2026-06-12$2.15$2.1514,400——
2026-06-11$2.19$2.1915,400——
2026-06-10$2.24$2.2413,400——
2026-06-09$2.30$2.3035,500——
2026-06-08$2.29$2.2921,100——
2026-06-05$2.25$2.2565,500——
2026-06-04$2.12$2.1216,200——
2026-06-03$2.09$2.0929,900——
2026-06-02$2.10$2.1041,000——
2026-06-01$2.15$2.1567,500——
2026-05-29$2.29$2.2946,100——
2026-05-28$2.24$2.2410,100——
2026-05-27$2.21$2.2124,400——
2026-05-26$2.18$2.1840,100——
2026-05-22$2.19$2.1920,600——
2026-05-21$2.13$2.1327,700——
2026-05-20$2.15$2.1529,500——
2026-05-19$2.08$2.08119,500——
2026-05-18$2.10$2.10105,500——
2026-05-15$2.19$2.1976,000——
2026-05-14$2.27$2.2771,500——
2026-05-13$2.25$2.25100,100——
2026-05-12$2.30$2.30119,900——
2026-05-11$2.44$2.4499,200——
2026-05-08$2.50$2.507,700——
2026-05-07$2.47$2.4794,600——
2026-05-06$2.56$2.5617,400——
2026-05-05$2.57$2.5717,600——
2026-05-04$2.55$2.5584,800——
2026-05-01$2.61$2.6128,300——
2026-04-30$2.58$2.5824,600——
2026-04-29$2.52$2.5218,800——
2026-04-28$2.55$2.559,000——
2026-04-27$2.56$2.5631,000——
2026-04-24$2.52$2.5217,800——
2026-04-23$2.52$2.5217,200——
2026-04-22$2.57$2.5714,400——
2026-04-21$2.52$2.5236,300——
2026-04-20$2.58$2.5843,500——
2026-04-17$2.60$2.6039,800——
2026-04-16$2.58$2.5829,800——
2026-04-15$2.59$2.5920,800——
2026-04-14$2.56$2.5650,500——
2026-04-13$2.63$2.6317,400——
2026-04-10$2.55$2.5529,400——
2026-04-09$2.56$2.5630,600——
2026-04-08$2.66$2.6667,700——
2026-04-07$2.57$2.5728,800——
2026-04-06$2.66$2.6638,700——
2026-04-02$2.68$2.6855,300——
2026-04-01$2.64$2.6430,500——
2026-03-31$2.73$2.7363,700——
2026-03-30$2.64$2.6466,900——
2026-03-27$2.60$2.6054,300——
2026-03-26$2.66$2.6633,500——
2026-03-25$2.72$2.7244,300——
2026-03-24$2.65$2.6525,500——
2026-03-23$2.63$2.6335,100——
2026-03-20$2.61$2.6179,800——
2026-03-19$2.59$2.5959,600——
2026-03-18$2.60$2.6084,400——
2026-03-17$2.59$2.5939,800——
2026-03-16$2.64$2.6432,000——
2026-03-13$2.54$2.5424,500——
2026-03-12$2.64$2.6438,100——
2026-03-11$2.60$2.6052,700——
2026-03-10$2.60$2.6017,100——
2026-03-09$2.61$2.6161,800——
2026-03-06$2.52$2.5245,000——
2026-03-05$2.59$2.5931,900——
2026-03-04$2.61$2.6130,100——
2026-03-03$2.64$2.6447,800——
2026-03-02$2.64$2.6488,800——
2026-02-27$2.57$2.57122,500——
2026-02-26$2.46$2.4651,800——
2026-02-25$2.31$2.3118,000——
2026-02-24$2.27$2.2731,700——
2026-02-23$2.27$2.2721,800——
2026-02-20$2.30$2.3014,500——
2026-02-19$2.31$2.3121,900——
2026-02-18$2.31$2.3171,100——
2026-02-17$2.17$2.1724,600——
2026-02-13$2.13$2.1336,900——
2026-02-12$2.18$2.1848,900——
2026-02-11$2.27$2.2739,800——
2026-02-10$2.31$2.3133,900——
2026-02-09$2.29$2.2977,100——
2026-02-06$2.39$2.3942,900——
2026-02-05$2.30$2.3063,700——
2026-02-04$2.35$2.35282,300——
2026-02-03$2.62$2.6290,000——
2026-02-02$2.71$2.7173,000——
2026-01-30$2.60$2.6085,200——
2026-01-29$2.58$2.5877,500——
2026-01-28$2.62$2.6276,500——
2026-01-27$2.60$2.6053,900——
2026-01-26$2.72$2.7288,500——
2026-01-23$2.70$2.7054,300——
2026-01-22$2.71$2.7130,000——
2026-01-21$2.61$2.6197,200——
2026-01-20$2.68$2.68133,500——
2026-01-16$2.66$2.66156,400——
2026-01-15$2.76$2.76100,600——
2026-01-14$2.75$2.7586,800——
2026-01-13$2.63$2.6379,300——
2026-01-12$2.68$2.6899,300——
2026-01-09$2.64$2.6498,700——
2026-01-08$2.66$2.66250,600——
2026-01-07$2.83$2.8389,000——
2026-01-06$2.72$2.72288,900——
2026-01-05$2.90$2.90396,200——
2026-01-02$2.77$2.77181,600——