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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.84$2.8447,700——
2023-12-28$2.99$2.9949,900——
2023-12-27$2.98$2.9815,600——
2023-12-26$3.01$3.0133,000——
2023-12-22$2.91$2.9110,600——
2023-12-21$2.93$2.9347,800——
2023-12-20$2.86$2.8618,600——
2023-12-19$2.89$2.8961,700——
2023-12-18$2.90$2.9018,400——
2023-12-15$2.93$2.9381,800——
2023-12-14$2.85$2.8569,900——
2023-12-13$2.65$2.6523,200——
2023-12-12$2.48$2.4813,900——
2023-12-11$2.48$2.4830,700——
2023-12-08$2.46$2.4621,300——
2023-12-07$2.42$2.4215,200——
2023-12-06$2.37$2.3726,400——
2023-12-05$2.46$2.4615,900——
2023-12-04$2.38$2.3812,600——
2023-12-01$2.34$2.347,400——
2023-11-30$2.29$2.2926,300——
2023-11-29$2.35$2.3530,700——
2023-11-28$2.38$2.3835,300——
2023-11-27$2.52$2.5229,600——
2023-11-24$2.50$2.505,300——
2023-11-22$2.51$2.5128,500——
2023-11-21$2.45$2.4520,600——
2023-11-20$2.40$2.4035,500——
2023-11-17$2.29$2.2940,200——
2023-11-16$2.23$2.2333,500——
2023-11-15$2.29$2.29275,900——
2023-11-14$2.94$2.94103,100——
2023-11-13$2.67$2.67112,000——
2023-11-10$2.91$2.9127,800——
2023-11-09$2.86$2.8640,600——
2023-11-08$2.94$2.9437,000——
2023-11-07$3.07$3.0727,700——
2023-11-06$2.92$2.9220,000——
2023-11-03$2.90$2.9049,100——
2023-11-02$2.68$2.6831,600——
2023-11-01$2.70$2.7065,900——
2023-10-31$2.73$2.7318,000——
2023-10-30$2.67$2.6717,700——
2023-10-27$2.65$2.6572,500——
2023-10-26$2.91$2.91126,900——
2023-10-25$2.75$2.7583,600——
2023-10-24$2.62$2.6275,900——
2023-10-23$2.94$2.9463,600——
2023-10-20$3.14$3.14123,600——
2023-10-19$3.32$3.3289,400——
2023-10-18$3.33$3.33140,100——
2023-10-17$3.14$3.1455,200——
2023-10-16$3.05$3.0545,800——
2023-10-13$2.99$2.9934,700——
2023-10-12$3.13$3.13149,900——
2023-10-11$2.90$2.9076,300——
2023-10-10$2.66$2.6668,100——
2023-10-09$2.91$2.9132,300——
2023-10-06$2.99$2.9973,800——
2023-10-05$2.96$2.9677,200——
2023-10-04$2.96$2.96186,200——
2023-10-03$2.93$2.93160,200——
2023-10-02$2.91$2.91265,600——
2023-09-29$2.70$2.70635,100——
2023-09-28$2.67$2.676,339,700——
2023-09-27$1.92$1.92179,000——
2023-09-26$1.65$1.6536,200——
2023-09-25$1.62$1.6212,000——
2023-09-22$1.55$1.5510,100——
2023-09-21$1.56$1.5613,800——
2023-09-20$1.59$1.5914,000——
2023-09-19$1.60$1.608,600——
2023-09-18$1.64$1.643,500——
2023-09-15$1.62$1.6233,400——
2023-09-14$1.53$1.5329,800——
2023-09-13$1.56$1.5611,500——
2023-09-12$1.62$1.629,600——
2023-09-11$1.69$1.6913,500——
2023-09-08$1.65$1.6523,000——
2023-09-07$1.70$1.7011,400——
2023-09-06$1.78$1.7829,700——
2023-09-05$1.78$1.7812,000——
2023-09-01$1.71$1.716,900——
2023-08-31$1.70$1.7016,800——
2023-08-30$1.73$1.7314,900——
2023-08-29$1.68$1.6836,500——
2023-08-28$1.68$1.6822,500——
2023-08-25$1.74$1.7447,400——
2023-08-24$1.75$1.7583,000——
2023-08-23$1.70$1.7010,000——
2023-08-22$1.71$1.7119,200——
2023-08-21$1.69$1.6913,000——
2023-08-18$1.69$1.6920,600——
2023-08-17$1.75$1.7524,200——
2023-08-16$1.80$1.8014,300——
2023-08-15$1.87$1.8728,000——
2023-08-14$1.74$1.7415,700——
2023-08-11$1.73$1.7324,000——
2023-08-10$1.77$1.7728,000——
2023-08-09$1.81$1.81114,100——
2023-08-08$1.64$1.6427,300——
2023-08-07$1.69$1.697,100——
2023-08-04$1.70$1.7014,400——
2023-08-03$1.68$1.6815,200——
2023-08-02$1.70$1.7022,500——
2023-08-01$1.82$1.8238,000——
2023-07-31$1.81$1.8157,400——
2023-07-28$1.73$1.7337,100——
2023-07-27$1.65$1.6515,100——
2023-07-26$1.65$1.6533,000——
2023-07-25$1.74$1.7451,700——
2023-07-24$1.80$1.8023,800——
2023-07-21$1.81$1.8118,800——
2023-07-20$1.83$1.8322,800——
2023-07-19$1.81$1.8120,300——
2023-07-18$1.75$1.7520,200——
2023-07-17$1.81$1.8113,200——
2023-07-14$1.87$1.8721,900——
2023-07-13$1.86$1.8632,200——
2023-07-12$1.83$1.8323,100——
2023-07-11$1.79$1.7928,200——
2023-07-10$1.77$1.7725,200——
2023-07-07$1.68$1.6820,300——
2023-07-06$1.69$1.6921,100——
2023-07-05$1.74$1.7420,300——
2023-07-03$1.76$1.7625,300——
2023-06-30$1.60$1.6031,200——
2023-06-29$1.49$1.49109,600——
2023-06-28$1.49$1.49179,500——
2023-06-27$1.56$1.5674,000——
2023-06-26$1.59$1.5952,400——
2023-06-23$1.67$1.6757,600——
2023-06-22$1.68$1.6887,900——
2023-06-21$1.74$1.7445,200——
2023-06-20$1.77$1.7795,900——
2023-06-16$1.82$1.8282,900——
2023-06-15$1.85$1.8559,600——
2023-06-14$1.75$1.75100,700——
2023-06-13$1.78$1.7850,000——
2023-06-12$1.67$1.6760,300——
2023-06-09$1.60$1.60186,700——
2023-06-08$1.57$1.5782,800——
2023-06-07$1.60$1.6060,200——
2023-06-06$1.65$1.6571,400——
2023-06-05$1.75$1.7536,100——
2023-06-02$1.82$1.8233,600——
2023-06-01$1.72$1.7232,200——
2023-05-31$1.67$1.6763,900——
2023-05-30$1.69$1.6958,300——
2023-05-26$1.68$1.6850,700——
2023-05-25$1.68$1.68107,900——
2023-05-24$1.80$1.8035,000——
2023-05-23$1.87$1.8749,200——
2023-05-22$1.95$1.9530,300——
2023-05-19$1.93$1.9376,700——
2023-05-18$1.91$1.9149,100——
2023-05-17$1.81$1.8132,500——
2023-05-16$1.76$1.7647,200——
2023-05-15$1.79$1.7946,900——
2023-05-12$1.84$1.84102,600——
2023-05-11$2.12$2.1289,000——
2023-05-10$2.11$2.11191,500——
2023-05-09$2.05$2.05187,700——
2023-05-08$1.76$1.76161,500——
2023-05-05$1.53$1.53130,800——
2023-05-04$1.58$1.5880,900——
2023-05-03$1.66$1.6657,500——
2023-05-02$1.64$1.64343,300——
2023-05-01$2.33$2.3352,900——
2023-04-28$2.35$2.3575,800——
2023-04-27$2.38$2.381,030,100——
2023-04-26$2.43$2.4343,900——
2023-04-25$2.52$2.5252,700——
2023-04-24$2.69$2.69144,400——
2023-04-21$2.70$2.7012,400——
2023-04-20$2.67$2.679,200——
2023-04-19$2.73$2.7330,100——
2023-04-18$2.69$2.6956,200——
2023-04-17$2.71$2.7179,800——
2023-04-14$2.55$2.55156,000——
2023-04-13$2.26$2.2620,100——
2023-04-12$2.22$2.2212,100——
2023-04-11$2.19$2.197,000——
2023-04-10$2.20$2.2018,700——
2023-04-06$2.21$2.2130,700——
2023-04-05$2.24$2.2411,500——
2023-04-04$2.25$2.2519,600——
2023-04-03$2.38$2.3853,200——
2023-03-31$2.24$2.2437,100——
2023-03-30$2.20$2.2035,800——
2023-03-29$2.14$2.1433,700——
2023-03-28$2.06$2.0644,900——
2023-03-27$2.10$2.1038,500——
2023-03-24$2.18$2.1835,600——
2023-03-23$2.05$2.0564,500——
2023-03-22$2.13$2.1338,200——
2023-03-21$2.08$2.0839,200——
2023-03-20$2.04$2.04101,600——
2023-03-17$2.10$2.10104,300——
2023-03-16$2.30$2.3028,700——
2023-03-15$2.35$2.3537,800——
2023-03-14$2.34$2.3431,200——
2023-03-13$2.45$2.4558,400——
2023-03-10$2.34$2.3438,900——
2023-03-09$2.30$2.3075,200——
2023-03-08$2.45$2.45100,200——
2023-03-07$2.55$2.5544,500——
2023-03-06$2.56$2.5643,500——
2023-03-03$2.60$2.6069,900——
2023-03-02$2.56$2.5690,200——
2023-03-01$2.63$2.6367,300——
2023-02-28$2.66$2.6636,200——
2023-02-27$2.73$2.73139,500——
2023-02-24$2.63$2.63104,300——
2023-02-23$2.61$2.6177,200——
2023-02-22$2.77$2.77115,900——
2023-02-21$2.94$2.9442,900——
2023-02-17$2.92$2.9244,600——
2023-02-16$2.93$2.9320,500——
2023-02-15$2.98$2.9862,900——
2023-02-14$3.02$3.0284,900——
2023-02-13$3.16$3.1649,100——
2023-02-10$3.22$3.2251,300——
2023-02-09$3.28$3.2811,300——
2023-02-08$3.31$3.3127,500——
2023-02-07$3.27$3.2737,400——
2023-02-06$3.25$3.2525,400——
2023-02-03$3.29$3.2955,600——
2023-02-02$3.31$3.3152,000——
2023-02-01$3.26$3.2652,600——
2023-01-31$3.30$3.3096,700——
2023-01-30$3.30$3.3044,500——
2023-01-27$3.31$3.3137,600——
2023-01-26$3.34$3.3443,200——
2023-01-25$3.33$3.3376,800——
2023-01-24$3.56$3.5641,000——
2023-01-23$3.58$3.5859,000——
2023-01-20$3.54$3.54141,800——
2023-01-19$3.50$3.5060,700——
2023-01-18$3.46$3.46112,100——
2023-01-17$3.68$3.68128,200——
2023-01-13$3.47$3.47117,800——
2023-01-12$3.28$3.28126,300——
2023-01-11$3.26$3.26225,500——
2023-01-10$3.51$3.51293,700——
2023-01-09$3.58$3.58107,700——
2023-01-06$3.86$3.86533,900——
2023-01-05$4.40$4.40131,055——
2023-01-04$4.00$4.0063,075——
2023-01-03$4.00$4.0050,950——