CytoDyn Inc. (CYDY)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
-0.0040 (-1.96%)
Apr 17, 2025, 4:00 PM EDT
CytoDyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 1,025,437 |
| Apr 16, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -4.29% | 3,790,807 |
| Apr 15, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 2.49% | 1,480,231 |
| Apr 14, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.43% | 2,266,453 |
| Apr 11, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -3.23% | 2,716,580 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -5.24% | 2,425,406 |
| Apr 9, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.26% | 838,440 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.86% | 1,335,607 |
| Apr 7, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -1.66% | 3,770,176 |
| Apr 4, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -7.94% | 2,048,823 |
| Apr 3, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -1.95% | 959,957 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.13% | 934,612 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 7.15% | 1,120,708 |
| Mar 31, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.83% | 1,038,590 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.99% | 1,040,016 |
| Mar 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.93% | 1,440,438 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.28% | 1,532,221 |
| Mar 25, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.02% | 1,402,564 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 7.14% | 666,982 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.93% | 1,211,437 |
| Mar 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.01% | 1,019,062 |
| Mar 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.92% | 1,339,990 |
| Mar 18, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 2.17% | 3,261,153 |
| Mar 17, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -8.20% | 1,743,594 |
| Mar 14, 2025 | 0.21 | 0.26 | 0.20 | 0.26 | 0.26 | 22.49% | 2,312,670 |
| Mar 13, 2025 | 0.24 | 0.25 | 0.20 | 0.21 | 0.21 | -11.38% | 4,642,806 |
| Mar 12, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -8.94% | 1,992,475 |
| Mar 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.38% | 1,279,275 |
| Mar 10, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.21% | 3,149,757 |
| Mar 7, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.22% | 2,847,154 |
| Mar 6, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -2.40% | 1,533,361 |
| Mar 5, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 1.49% | 2,360,532 |
| Mar 4, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.74% | 2,844,345 |
| Mar 3, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -9.37% | 4,423,618 |
| Feb 28, 2025 | 0.29 | 0.35 | 0.27 | 0.31 | 0.31 | 8.58% | 4,993,196 |
| Feb 27, 2025 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -7.85% | 3,743,642 |
| Feb 26, 2025 | 0.36 | 0.39 | 0.28 | 0.31 | 0.31 | -12.29% | 5,270,605 |
| Feb 25, 2025 | 0.39 | 0.39 | 0.33 | 0.35 | 0.35 | -2.10% | 5,322,558 |
| Feb 24, 2025 | 0.32 | 0.49 | 0.27 | 0.36 | 0.36 | 19.61% | 23,855,952 |
| Feb 21, 2025 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 20.06% | 4,703,619 |
| Feb 20, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 5.08% | 1,842,706 |
| Feb 19, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.39% | 2,048,335 |
| Feb 18, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 8.61% | 3,168,596 |
| Feb 14, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.25% | 1,991,689 |
| Feb 13, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.78% | 1,652,693 |
| Feb 12, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 1.41% | 2,110,227 |
| Feb 11, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -5.56% | 2,612,213 |
| Feb 10, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.02% | 1,603,224 |
| Feb 7, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -4.89% | 3,455,415 |
| Feb 6, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 5.84% | 6,475,471 |