CytoDyn Inc. (CYDY)
OTCMKTS
· Delayed Price · Currency is USD
0.2350
-0.0040 (-1.67%)
Mar 28, 2025, 3:43 PM EST
CytoDyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.35% | 2,368,996 |
| Feb 4, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.46% | 2,466,175 |
| Feb 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.45% | 1,680,776 |
| Jan 31, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 4.29% | 4,124,156 |
| Jan 30, 2025 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -8.64% | 8,458,588 |
| Jan 29, 2025 | 0.26 | 0.26 | 0.19 | 0.21 | 0.21 | -19.43% | 7,082,135 |
| Jan 28, 2025 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | -1.66% | 6,131,638 |
| Jan 27, 2025 | 0.24 | 0.28 | 0.22 | 0.26 | 0.26 | 17.60% | 9,396,302 |
| Jan 24, 2025 | 0.21 | 0.24 | 0.19 | 0.22 | 0.22 | 1.97% | 4,737,596 |
| Jan 23, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -0.55% | 5,374,549 |
| Jan 22, 2025 | 0.19 | 0.24 | 0.17 | 0.22 | 0.22 | 29.35% | 12,406,729 |
| Jan 21, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 12.77% | 4,378,257 |
| Jan 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.31% | 1,217,001 |
| Jan 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.13% | 1,219,125 |
| Jan 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 2,207,657 |