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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$2.22M$2.22M0——
2014-12-30$2.22M$2.22M0——
2014-12-29$2.22M$2.22M0——
2014-12-26$2.22M$2.22M0——
2014-12-24$2.22M$2.22M0——
2014-12-23$2.22M$2.22M0——
2014-12-22$2.22M$2.22M0——
2014-12-19$2.22M$2.22M0——
2014-12-18$2.22M$2.22M0——
2014-12-17$2.22M$2.22M0——
2014-12-16$2.22M$2.22M0——
2014-12-15$2.22M$2.22M0——
2014-12-12$2.22M$2.22M0——
2014-12-11$2.22M$2.22M0——
2014-12-10$2.22M$2.22M0——
2014-12-09$2.22M$2.22M0——
2014-12-08$2.22M$2.22M0——
2014-12-05$2.22M$2.22M0——
2014-12-04$2.22M$2.22M0——
2014-12-03$2.22M$2.22M0——
2014-12-02$2.22M$2.22M0——
2014-12-01$2.22M$2.22M0——
2014-11-28$2.22M$2.22M0——
2014-11-26$2.22M$2.22M0——
2014-11-25$2.22M$2.22M0——
2014-11-24$2.22M$2.22M0——
2014-11-21$2.22M$2.22M0——
2014-11-20$2.22M$2.22M0——
2014-11-19$2.22M$2.22M0——
2014-11-18$2.22M$2.22M0——
2014-11-17$2.22M$2.22M0——
2014-11-14$2.22M$2.22M0——
2014-11-13$2.22M$2.22M0——
2014-11-12$2.22M$2.22M0——
2014-11-11$2.22M$2.22M0——
2014-11-10$2.22M$2.22M0——
2014-11-07$2.22M$2.22M0——
2014-11-06$2.22M$2.22M0——
2014-11-05$2.22M$2.22M0——
2014-11-04$2.22M$2.22M0——
2014-11-03$2.22M$2.22M0——
2014-10-31$2.22M$2.22M0——
2014-10-30$2.22M$2.22M0——
2014-10-29$2.22M$2.22M0——
2014-10-28$2.22M$2.22M0——
2014-10-27$2.22M$2.22M0——
2014-10-24$2.22M$2.22M0——
2014-10-23$2.22M$2.22M0——
2014-10-22$2.22M$2.22M0——
2014-10-21$2.22M$2.22M0——
2014-10-20$2.22M$2.22M0——
2014-10-17$2.22M$2.22M0——
2014-10-16$2.22M$2.22M0——
2014-10-15$2.22M$2.22M0——
2014-10-14$2.22M$2.22M0——
2014-10-13$2.22M$2.22M0——
2014-10-10$2.22M$2.22M0——
2014-10-09$2.22M$2.22M0——
2014-10-08$2.22M$2.22M0——
2014-10-07$2.22M$2.22M0——
2014-10-06$2.22M$2.22M0——
2014-10-03$2.22M$2.22M0——
2014-10-02$2.22M$2.22M0——
2014-10-01$2.22M$2.22M0——
2014-09-30$2.22M$2.22M0——
2014-09-29$2.22M$2.22M0——
2014-09-26$2.22M$2.22M0——
2014-09-25$2.22M$2.22M0——
2014-09-24$2.22M$2.22M0——
2014-09-23$1.99M$1.99M0——
2014-09-22$1.99M$1.99M0——
2014-09-19$1.99M$1.99M0——
2014-09-18$1.99M$1.99M0——
2014-09-17$1.99M$1.99M0——
2014-09-16$1.99M$1.99M0——
2014-09-15$1.99M$1.99M0——
2014-09-12$1.99M$1.99M0——
2014-09-11$1.99M$1.99M0——
2014-09-10$1.99M$1.99M0——
2014-09-09$1.99M$1.99M0——
2014-09-08$1.99M$1.99M0——
2014-09-05$1.99M$1.99M0——
2014-09-04$1.99M$1.99M0——
2014-09-03$1.99M$1.99M0——
2014-09-02$1.99M$1.99M0——
2014-08-29$1.99M$1.99M0——
2014-08-28$1.99M$1.99M0——
2014-08-27$1.99M$1.99M0——
2014-08-26$1.99M$1.99M0——
2014-08-25$1.99M$1.99M0——
2014-08-22$1.99M$1.99M0——
2014-08-21$1.99M$1.99M0——
2014-08-20$1.99M$1.99M0——
2014-08-19$1.99M$1.99M0——
2014-08-18$1.99M$1.99M0——
2014-08-15$1.99M$1.99M0——
2014-08-14$1.99M$1.99M0——
2014-08-13$1.99M$1.99M0——
2014-08-12$2.34M$2.34M0——
2014-08-11$2.34M$2.34M0——
2014-08-08$2.34M$2.34M0——
2014-08-07$2.34M$2.34M0——
2014-08-06$2.34M$2.34M0——
2014-08-05$2.34M$2.34M0——
2014-08-04$2.34M$2.34M0——
2014-08-01$2.34M$2.34M0——
2014-07-31$2.34M$2.34M0——
2014-07-30$2.34M$2.34M0——
2014-07-29$2.34M$2.34M0——
2014-07-28$2.34M$2.34M0——
2014-07-25$2.34M$2.34M0——
2014-07-24$2.34M$2.34M0——
2014-07-23$2.34M$2.34M0——
2014-07-22$2.34M$2.34M0——
2014-07-21$2.34M$2.34M0——
2014-07-18$2.34M$2.34M0——
2014-07-17$2.34M$2.34M0——
2014-07-16$2.34M$2.34M0——
2014-07-15$2.34M$2.34M0——
2014-07-14$2.34M$2.34M0——
2014-07-11$2.34M$2.34M0——
2014-07-10$2.34M$2.34M0——
2014-07-09$2.34M$2.34M0——
2014-07-08$2.34M$2.34M0——
2014-07-07$2.34M$2.34M0——
2014-07-03$2.34M$2.34M0——
2014-07-02$2.34M$2.34M0——
2014-07-01$2.34M$2.34M0——
2014-06-30$2.34M$2.34M0——
2014-06-27$2.34M$2.34M0——
2014-06-26$2.34M$2.34M0——
2014-06-25$2.34M$2.34M0——
2014-06-24$2.34M$2.34M0——
2014-06-23$2.34M$2.34M0——
2014-06-20$2.34M$2.34M0——
2014-06-19$2.34M$2.34M0——
2014-06-18$2.34M$2.34M0——
2014-06-17$2.34M$2.34M0——
2014-06-16$2.34M$2.34M0——
2014-06-13$2.34M$2.34M0——
2014-06-12$2.34M$2.34M0——
2014-06-11$2.34M$2.34M0——
2014-06-10$2.34M$2.34M0——
2014-06-09$2.34M$2.34M0——
2014-06-06$2.34M$2.34M0——
2014-06-05$2.58M$2.58M0——
2014-06-04$2.58M$2.58M0——
2014-06-03$2.58M$2.58M0——
2014-06-02$3.4M$3.4M0——
2014-05-30$3.4M$3.4M0——
2014-05-29$3.4M$3.4M0——
2014-05-28$3.4M$3.4M0——
2014-05-27$3.28M$3.28M0——
2014-05-23$3.51M$3.51M0——
2014-05-22$3.28M$3.28M0——
2014-05-21$3.28M$3.28M0——
2014-05-20$3.28M$3.28M0——
2014-05-19$3.51M$3.51M0——
2014-05-16$3.51M$3.51M0——
2014-05-15$3.51M$3.51M0——
2014-05-14$3.51M$3.51M0——
2014-05-13$3.75M$3.75M0——
2014-05-12$3.75M$3.75M0——
2014-05-09$3.63M$3.63M0——
2014-05-08$3.75M$3.75M0——
2014-05-07$4.1M$4.1M0——
2014-05-06$4.1M$4.1M0——
2014-05-05$4.68M$4.68M0——
2014-05-02$5.15M$5.15M0——
2014-05-01$5.85M$5.85M0——
2014-04-30$5.97M$5.97M0——
2014-04-29$5.97M$5.97M0——
2014-04-28$6.44M$6.44M0——
2014-04-25$6.44M$6.44M0——
2014-04-24$6.56M$6.56M0——
2014-04-23$6.56M$6.56M0——
2014-04-22$7.14M$7.14M0——
2014-04-21$6.44M$6.44M0——
2014-04-17$2.93M$2.93M0——
2014-04-16$3.51M$3.51M0——
2014-04-15$3.51M$3.51M0——
2014-04-14$3.51M$3.51M0——
2014-04-11$3.51M$3.51M0——
2014-04-10$3.51M$3.51M0——
2014-04-09$3.51M$3.51M0——
2014-04-08$3.51M$3.51M0——
2014-04-07$3.51M$3.51M0——
2014-04-04$4.68M$4.68M0——
2014-04-03$4.68M$4.68M0——
2014-04-02$4.68M$4.68M0——
2014-04-01$5.85M$5.85M0——
2014-03-31$5.85M$5.85M0——
2014-03-28$5.85M$5.85M0——
2014-03-27$5.85M$5.85M0——
2014-03-26$5.85M$5.85M0——
2014-03-25$5.85M$5.85M0——
2014-03-24$5.85M$5.85M0——
2014-03-21$5.85M$5.85M0——
2014-03-20$5.85M$5.85M0——
2014-03-19$5.85M$5.85M0——
2014-03-18$5.85M$5.85M0——
2014-03-17$5.85M$5.85M0——
2014-03-14$5.85M$5.85M0——
2014-03-13$5.85M$5.85M0——
2014-03-12$5.85M$5.85M0——
2014-03-11$3.75M$3.75M0——
2014-03-10$4.1M$4.1M0——
2014-03-07$4.1M$4.1M0——
2014-03-06$4.1M$4.1M0——
2014-03-05$4.1M$4.1M0——
2014-03-04$4.1M$4.1M0——
2014-03-03$4.1M$4.1M0——
2014-02-28$4.1M$4.1M0——
2014-02-27$4.1M$4.1M0——
2014-02-26$4.1M$4.1M0——
2014-02-25$4.1M$4.1M0——
2014-02-24$4.1M$4.1M0——
2014-02-21$4.1M$4.1M0——
2014-02-20$4.1M$4.1M0——
2014-02-19$4.1M$4.1M0——
2014-02-18$4.1M$4.1M0——
2014-02-14$4.1M$4.1M0——
2014-02-13$4.1M$4.1M0——
2014-02-12$4.1M$4.1M0——
2014-02-11$4.1M$4.1M0——
2014-02-10$4.1M$4.1M0——
2014-02-07$4.1M$4.1M0——
2014-02-06$4.1M$4.1M0——
2014-02-05$4.1M$4.1M0——
2014-02-04$4.1M$4.1M0——
2014-02-03$4.1M$4.1M0——
2014-01-31$4.1M$4.1M0——
2014-01-30$4.1M$4.1M0——
2014-01-29$4.1M$4.1M0——
2014-01-28$4.1M$4.1M0——
2014-01-27$4.1M$4.1M0——
2014-01-24$4.1M$4.1M0——
2014-01-23$4.1M$4.1M0——
2014-01-22$4.1M$4.1M0——
2014-01-21$4.1M$4.1M0——
2014-01-17$4.1M$4.1M0——
2014-01-16$4.1M$4.1M0——
2014-01-15$4.1M$4.1M0——
2014-01-14$4.1M$4.1M0——
2014-01-13$4.1M$4.1M0——
2014-01-10$4.1M$4.1M0——
2014-01-09$4.1M$4.1M0——
2014-01-08$4.1M$4.1M0——
2014-01-07$4.1M$4.1M0——
2014-01-06$4.1M$4.1M0——
2014-01-03$4.1M$4.1M0——
2014-01-02$4.1M$4.1M0——