CytoDyn Inc. (CYDY)
OTCMKTS
· Delayed Price · Currency is USD
0.3389
-0.0091 (-2.63%)
May 30, 2025, 3:58 PM EDT
CytoDyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | - | -2.28% | 703,445 |
| May 29, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 3.17% | 1,444,175 |
| May 28, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 3.70% | 2,531,766 |
| May 27, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -4.32% | 2,620,923 |
| May 23, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | - | 1,134,270 |
| May 22, 2025 | 0.36 | 0.37 | 0.32 | 0.34 | 0.34 | -5.32% | 1,161,738 |
| May 21, 2025 | 0.39 | 0.40 | 0.33 | 0.36 | 0.36 | -7.73% | 4,430,891 |
| May 20, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 0.80% | 1,454,286 |
| May 19, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.39 | -0.92% | 2,250,115 |
| May 16, 2025 | 0.43 | 0.43 | 0.38 | 0.39 | 0.39 | -3.78% | 3,724,429 |
| May 15, 2025 | 0.39 | 0.41 | 0.36 | 0.41 | 0.41 | -5.09% | 4,602,448 |
| May 14, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 4.07% | 4,068,532 |
| May 13, 2025 | 0.42 | 0.45 | 0.39 | 0.41 | 0.41 | 7.33% | 9,090,576 |
| May 12, 2025 | 0.41 | 0.44 | 0.36 | 0.38 | 0.38 | -4.26% | 9,295,432 |
| May 9, 2025 | 0.35 | 0.40 | 0.33 | 0.40 | 0.40 | 19.10% | 4,722,506 |
| May 8, 2025 | 0.34 | 0.35 | 0.31 | 0.34 | 0.34 | 4.00% | 4,063,655 |
| May 7, 2025 | 0.39 | 0.39 | 0.29 | 0.32 | 0.32 | -16.89% | 9,961,807 |
| May 6, 2025 | 0.40 | 0.43 | 0.34 | 0.39 | 0.39 | -5.50% | 8,639,243 |
| May 5, 2025 | 0.34 | 0.42 | 0.33 | 0.41 | 0.41 | 26.22% | 10,409,763 |
| May 2, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 10.14% | 4,008,279 |
| May 1, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 10.24% | 4,451,634 |
| Apr 30, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 4.57% | 5,221,755 |
| Apr 29, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 9.36% | 4,566,486 |
| Apr 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.43% | 2,764,478 |
| Apr 25, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.09% | 1,946,839 |
| Apr 24, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.31% | 3,144,510 |
| Apr 23, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.14% | 1,797,536 |
| Apr 22, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -5.30% | 1,321,782 |
| Apr 21, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 11.03% | 1,808,468 |
| 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 |