OTC:CYDY | Historical Stock Price | CytoDyn 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
2006-12-13 to 2026-08-27
Data captured

Stock Price Chart

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

$0.11$0.26$0.58$1.32$2.98$6.732006-12-132026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$1.36$1.3627,600
2012-12-28$1.19$1.1915,500
2012-12-27$1.28$1.2814,200
2012-12-26$1.15$1.1515,600
2012-12-24$1.21$1.21100
2012-12-21$1.20$1.2023,100
2012-12-20$1.23$1.2325,800
2012-12-19$1.30$1.3013,200
2012-12-18$1.34$1.3452,000
2012-12-17$1.40$1.4016,000
2012-12-14$1.39$1.3916,900
2012-12-13$1.40$1.4022,100
2012-12-12$1.44$1.4436,000
2012-12-11$1.38$1.3830,400
2012-12-10$1.35$1.3581,100
2012-12-07$1.30$1.3012,000
2012-12-06$1.30$1.3054,300
2012-12-05$1.30$1.3040,900
2012-12-04$1.35$1.3555,700
2012-12-03$1.48$1.4811,100
2012-11-30$1.60$1.6050,600
2012-11-29$1.41$1.414,200
2012-11-28$1.37$1.3715,300
2012-11-27$1.33$1.3315,700
2012-11-26$1.47$1.4722,000
2012-11-23$1.55$1.559,900
2012-11-21$1.55$1.5514,000
2012-11-20$1.53$1.5338,800
2012-11-19$1.55$1.5581,400
2012-11-16$1.44$1.4432,700
2012-11-15$1.27$1.2725,500
2012-11-14$1.31$1.3111,300
2012-11-13$1.49$1.4922,900
2012-11-12$1.50$1.5016,100
2012-11-09$1.45$1.457,500
2012-11-08$1.35$1.3529,000
2012-11-07$1.28$1.2844,200
2012-11-06$1.01$1.01100,800
2012-11-05$1.00$1.00102,300
2012-11-02$1.02$1.0245,700
2012-11-01$1.20$1.2056,200
2012-10-31$1.30$1.3034,000
2012-10-26$1.35$1.3547,300
2012-10-25$1.50$1.50700
2012-10-24$1.45$1.4566,300
2012-10-23$1.45$1.4543,400
2012-10-22$1.38$1.3865,100
2012-10-19$1.85$1.8518,800
2012-10-18$1.85$1.85163,000
2012-10-17$1.85$1.8552,100
2012-10-16$1.90$1.9052,600
2012-10-15$1.96$1.96133,100
2012-10-12$2.00$2.00163,100
2012-10-11$1.90$1.9075,500
2012-10-10$1.80$1.80108,800
2012-10-09$1.59$1.5993,300
2012-10-08$1.38$1.38115,900
2012-10-05$1.55$1.55103,800
2012-10-04$1.22$1.2276,100
2012-10-03$1.06$1.0611,200
2012-10-02$1.06$1.0697,300
2012-10-01$1.06$1.06154,500
2012-09-28$1.07$1.07121,500
2012-09-27$1.08$1.0820,600
2012-09-26$1.10$1.1071,400
2012-09-25$1.07$1.0731,700
2012-09-24$1.08$1.0853,400
2012-09-21$1.00$1.00101,500
2012-09-20$0.89$0.89126,800
2012-09-19$0.82$0.8276,600
2012-09-18$0.85$0.8524,500
2012-09-17$0.80$0.806,000
2012-09-14$0.80$0.8093,200
2012-09-13$0.84$0.8457,500
2012-09-12$0.76$0.7660,000
2012-09-11$0.85$0.8551,300
2012-09-10$0.74$0.7445,400
2012-09-07$0.75$0.7571,800
2012-09-06$0.67$0.6783,700
2012-09-05$0.90$0.905,700
2012-09-04$0.85$0.8515,200
2012-08-31$0.77$0.7713,800
2012-08-30$0.80$0.808,500
2012-08-29$0.81$0.8122,600
2012-08-28$0.81$0.8121,000
2012-08-27$0.80$0.802,600
2012-08-24$0.85$0.856,500
2012-08-23$0.85$0.8567,000
2012-08-22$0.99$0.9935,500
2012-08-21$0.75$0.7530,500
2012-08-20$0.67$0.6747,000
2012-08-17$0.72$0.722,600
2012-08-16$0.72$0.7225,000
2012-08-15$0.75$0.7541,100
2012-08-14$0.70$0.7020,600
2012-08-13$0.76$0.7614,800
2012-08-10$0.86$0.866,500
2012-08-09$0.86$0.861,600
2012-08-08$0.86$0.8624,400
2012-08-07$0.95$0.9514,100
2012-08-06$0.85$0.857,300
2012-08-03$0.86$0.860
2012-08-02$0.86$0.865,800
2012-08-01$0.88$0.8810,900
2012-07-31$1.00$1.0015,600
2012-07-30$1.05$1.0524,100
2012-07-27$0.97$0.97700
2012-07-26$0.96$0.9618,000
2012-07-25$0.91$0.9130,100
2012-07-24$0.95$0.9511,500
2012-07-23$0.85$0.8511,600
2012-07-20$0.85$0.8573,900
2012-07-19$0.75$0.7527,400
2012-07-18$0.80$0.80108,200
2012-07-17$0.65$0.65115,400
2012-07-16$0.65$0.65131,900
2012-07-13$0.75$0.75134,700
2012-07-12$0.80$0.80406,800
2012-07-11$0.76$0.76233,000
2012-07-10$0.87$0.87251,200
2012-07-09$1.05$1.0511,800
2012-07-06$1.08$1.083,500
2012-07-05$1.10$1.1012,900
2012-07-03$1.05$1.0537,800
2012-07-02$1.03$1.038,000
2012-06-29$1.10$1.103,000
2012-06-28$1.09$1.0917,300
2012-06-27$1.11$1.112,900
2012-06-26$1.20$1.2010,000
2012-06-25$1.20$1.2029,100
2012-06-22$1.11$1.117,800
2012-06-21$1.30$1.306,800
2012-06-20$1.30$1.3026,400
2012-06-19$1.22$1.2212,100
2012-06-18$1.12$1.1217,000
2012-06-15$1.00$1.0042,700
2012-06-14$0.95$0.9510,600
2012-06-13$0.90$0.9058,400
2012-06-12$0.90$0.90275,200
2012-06-11$1.25$1.2517,500
2012-06-08$1.20$1.2014,400
2012-06-07$1.25$1.2540,200
2012-06-06$1.35$1.3519,800
2012-06-05$1.48$1.4811,000
2012-06-04$1.40$1.4027,600
2012-06-01$1.55$1.559,700
2012-05-31$1.50$1.501,500
2012-05-30$1.50$1.505,100
2012-05-29$1.55$1.5531,700
2012-05-25$1.54$1.540
2012-05-24$1.54$1.544,100
2012-05-23$1.54$1.544,900
2012-05-22$1.55$1.555,100
2012-05-21$1.65$1.658,500
2012-05-18$1.60$1.6022,000
2012-05-17$1.60$1.6016,200
2012-05-16$1.46$1.4630,000
2012-05-15$1.50$1.5023,300
2012-05-14$1.65$1.6540,000
2012-05-11$1.53$1.5366,600
2012-05-10$1.75$1.7536,000
2012-05-09$1.85$1.8548,700
2012-05-08$2.05$2.050
2012-05-07$2.05$2.0527,200
2012-05-04$1.95$1.9524,600
2012-05-03$1.76$1.766,700
2012-05-02$1.81$1.8135,000
2012-05-01$1.95$1.9537,000
2012-04-30$2.11$2.1110,300
2012-04-27$2.20$2.205,900
2012-04-26$2.10$2.1028,900
2012-04-25$2.15$2.1515,500
2012-04-24$2.00$2.007,300
2012-04-23$2.05$2.0513,500
2012-04-20$2.05$2.0514,600
2012-04-19$1.90$1.9021,400
2012-04-18$1.95$1.9535,900
2012-04-17$1.90$1.9026,700
2012-04-16$1.95$1.9528,900
2012-04-13$2.14$2.147,200
2012-04-12$2.22$2.2231,600
2012-04-11$2.15$2.1523,900
2012-04-10$2.30$2.3051,300
2012-04-09$2.40$2.4027,900
2012-04-05$2.46$2.4661,300
2012-04-04$2.61$2.6119,400
2012-04-03$2.63$2.639,700
2012-04-02$2.70$2.7027,600
2012-03-30$2.57$2.573,700
2012-03-29$2.50$2.5055,700
2012-03-28$2.80$2.8046,500
2012-03-27$2.80$2.8024,800
2012-03-26$2.66$2.6628,800
2012-03-23$2.75$2.7536,900
2012-03-22$2.70$2.7021,400
2012-03-21$2.60$2.6015,500
2012-03-20$2.73$2.7323,500
2012-03-19$2.65$2.6512,800
2012-03-16$2.55$2.5515,100
2012-03-15$2.50$2.5014,500
2012-03-14$2.50$2.5020,500
2012-03-13$2.40$2.4041,100
2012-03-12$2.44$2.4463,700
2012-03-09$2.38$2.3869,100
2012-03-08$2.42$2.4227,200
2012-03-07$2.40$2.4018,300
2012-03-06$2.45$2.45107,100
2012-03-05$2.46$2.4619,200
2012-03-02$2.65$2.6514,400
2012-03-01$2.60$2.6021,500
2012-02-29$2.65$2.6515,300
2012-02-28$2.80$2.8034,200
2012-02-27$2.75$2.75500
2012-02-24$2.66$2.6628,800
2012-02-23$2.82$2.8230,900
2012-02-22$2.72$2.7227,000
2012-02-21$2.64$2.6424,600
2012-02-17$2.55$2.559,500
2012-02-16$2.65$2.6513,400
2012-02-15$2.70$2.7012,500
2012-02-14$2.70$2.7023,200
2012-02-13$2.50$2.505,200
2012-02-10$2.65$2.657,800
2012-02-09$2.52$2.5261,500
2012-02-08$2.60$2.6022,000
2012-02-07$2.65$2.6510,000
2012-02-06$2.65$2.659,900
2012-02-03$2.72$2.726,800
2012-02-02$2.66$2.669,700
2012-02-01$2.78$2.7843,900
2012-01-31$2.90$2.9031,400
2012-01-30$2.68$2.6822,000
2012-01-27$2.65$2.658,500
2012-01-26$2.65$2.6528,600
2012-01-25$2.73$2.7344,400
2012-01-24$2.84$2.8445,100
2012-01-23$2.71$2.7123,500
2012-01-20$2.75$2.758,700
2012-01-19$2.75$2.7519,800
2012-01-18$3.00$3.0028,000
2012-01-17$2.95$2.9575,100
2012-01-13$2.90$2.9032,000
2012-01-12$3.00$3.0038,900
2012-01-11$2.95$2.9540,700
2012-01-10$2.75$2.7512,500
2012-01-09$2.82$2.8217,700
2012-01-06$2.80$2.8026,200
2012-01-05$2.99$2.9915,500
2012-01-04$2.78$2.782,400
2012-01-03$2.68$2.6825,900