Skip to main content
CytoDyn Inc. (CYDY)
OTCMKTS · Delayed Price · Currency is USD
0.300
+0.001 (0.37%)
Feb 21, 2025, 3:00 PM EST

CytoDyn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.260.300.250.300.3020.06%4,703,619
Feb 20, 20250.240.270.240.250.255.08%1,842,706
Feb 19, 20250.240.250.240.240.240.39%2,048,335
Feb 18, 20250.220.250.220.240.248.61%3,168,596
Feb 14, 20250.220.220.200.220.220.25%1,991,689
Feb 13, 20250.200.220.200.220.225.78%1,652,693
Feb 12, 20250.210.210.190.200.201.41%2,110,227
Feb 11, 20250.220.230.200.200.20-5.56%2,612,213
Feb 10, 20250.210.220.200.210.21-0.02%1,603,224
Feb 7, 20250.230.240.210.210.21-4.89%3,455,415
Feb 6, 20250.220.230.210.230.235.84%6,475,471
Feb 5, 20250.220.220.200.210.211.35%2,368,996
Feb 4, 20250.200.220.200.210.215.46%2,466,175
Feb 3, 20250.190.200.190.200.200.45%1,680,776
Jan 31, 20250.190.210.180.200.204.29%4,124,156
Jan 30, 20250.210.220.180.190.19-8.64%8,458,588
Jan 29, 20250.260.260.190.210.21-19.43%7,082,135
Jan 28, 20250.270.270.230.260.26-1.66%6,131,638
Jan 27, 20250.240.280.220.260.2617.60%9,396,302
Jan 24, 20250.210.240.190.220.221.97%4,737,596
Jan 23, 20250.220.230.200.220.22-0.55%5,374,549
Jan 22, 20250.190.240.170.220.2229.35%12,406,729
Jan 21, 20250.150.190.150.170.1712.77%4,378,257
Jan 17, 20250.150.150.150.150.151.31%1,217,001
Jan 16, 20250.150.150.140.150.15-0.13%1,219,125
Jan 15, 20250.150.150.150.150.15-1.32%2,207,657
Jan 14, 20250.150.150.140.150.151.67%1,297,918
Jan 13, 20250.140.150.140.150.15-0.32%1,496,842
Jan 10, 20250.130.150.130.150.1512.77%4,696,766
Jan 8, 20250.140.140.130.130.130.10%1,913,649
Jan 7, 20250.120.140.120.130.138.11%2,818,902
Jan 6, 20250.120.130.120.120.122.69%1,630,417
Jan 3, 20250.120.120.120.120.122.06%1,859,693
Jan 2, 20250.120.130.110.120.126.20%2,362,504
Dec 31, 20240.110.120.110.110.11-0.27%4,328,491
Dec 30, 20240.120.120.110.110.11-4.43%8,981,738
Dec 27, 20240.120.120.110.120.12-0.60%2,236,769
Dec 26, 20240.120.120.120.120.120.70%1,496,779
Dec 24, 20240.120.120.110.120.12-2.13%1,556,912
Dec 23, 20240.120.120.120.120.12-1.26%1,875,678
Dec 20, 20240.130.130.120.120.12-3.33%4,229,074
Dec 19, 20240.140.140.120.120.121.74%2,399,156
Dec 18, 20240.140.140.120.120.12-9.70%2,336,723
Dec 17, 20240.140.140.130.130.13-1.62%1,944,211
Dec 16, 20240.140.140.140.140.14-1.30%2,686,977
Dec 13, 20240.130.150.120.140.147.81%1,923,801
Dec 12, 20240.120.130.120.130.134.15%1,204,895
Dec 11, 20240.130.140.120.120.12-8.70%3,060,664
Dec 10, 20240.130.140.130.130.135.00%1,941,709
Dec 9, 20240.120.130.110.130.1312.21%5,060,439
Dec 6, 20240.110.120.100.110.114.82%2,325,198
Dec 5, 20240.110.110.110.110.11-0.82%1,832,581
Dec 4, 20240.120.120.110.110.11-0.09%1,846,030
Dec 3, 20240.110.120.110.110.11-5.98%2,247,560
Dec 2, 20240.120.120.110.120.126.36%1,357,959
Nov 29, 20240.120.120.100.110.11-5.90%2,132,862
Nov 27, 20240.120.120.110.120.12-0.42%1,894,473
Nov 26, 20240.120.120.120.120.12-0.94%627,300
Nov 25, 20240.120.120.120.120.123.04%894,544
Nov 22, 20240.120.120.110.120.12-2.62%4,322,580
Nov 21, 20240.120.120.120.120.121.55%2,861,076
Nov 20, 20240.120.120.120.120.12-3.08%1,858,000
Nov 19, 20240.120.120.120.120.122.13%1,775,278
Nov 18, 20240.120.120.120.120.12-3.05%1,367,640
Nov 15, 20240.120.120.120.120.12-1.46%3,225,027
Nov 14, 20240.130.130.120.120.12-2.92%2,795,684
Nov 13, 20240.130.130.120.130.131.36%721,372
Nov 12, 20240.130.130.120.130.13-1.19%1,569,259
Nov 11, 20240.120.130.120.130.132.86%1,717,756
Nov 8, 20240.120.130.120.120.12-1.30%3,398,105
Nov 7, 20240.120.130.120.120.12-1.89%1,769,176
Nov 6, 20240.130.130.120.130.133.45%1,608,244
Nov 5, 20240.130.130.120.120.12-0.20%3,522,116
Nov 4, 20240.130.140.120.120.12-3.15%4,994,302
Nov 1, 20240.130.140.130.130.13-2.31%2,682,893
Oct 31, 20240.140.140.130.130.13-0.99%2,460,384
Oct 30, 20240.130.140.130.130.132.98%2,846,590
Oct 29, 20240.130.140.120.130.13-3.41%4,229,740
Oct 28, 20240.130.140.130.130.13-0.75%2,406,123
Oct 25, 20240.130.140.130.130.13-1.48%3,586,534
Oct 24, 20240.130.140.130.140.140.22%3,402,948
Oct 23, 20240.140.150.130.130.13-4.26%6,437,191
Oct 22, 20240.140.140.140.140.14-1.26%4,188,961
Oct 21, 20240.150.150.140.140.14-4.04%2,274,842
Oct 18, 20240.140.150.140.150.153.34%1,719,206
Oct 17, 20240.140.140.140.140.141.59%2,287,641
Oct 16, 20240.140.140.140.140.14-2.38%2,103,665
Oct 15, 20240.150.150.140.140.14-0.41%5,344,015
Oct 14, 20240.150.160.150.150.15-3.06%2,481,063
Oct 11, 20240.150.160.140.150.154.24%5,385,347
Oct 10, 20240.160.160.140.140.14-6.98%3,839,336
Oct 9, 20240.160.160.150.150.150.31%1,859,299
Oct 8, 20240.150.160.150.150.152.95%1,621,810
Oct 7, 20240.150.150.150.150.15-3.23%4,142,595
Oct 4, 20240.140.160.140.150.158.41%2,857,771
Oct 3, 20240.150.160.140.140.14-3.52%1,662,538
Oct 2, 20240.150.160.150.150.15-4.23%2,703,028
Oct 1, 20240.160.160.150.150.15-2.28%2,985,499
Sep 30, 20240.160.160.160.160.16-1.71%1,690,023
Sep 27, 20240.160.170.160.160.161.63%800,322