CytoDyn Inc. (CYDY)
OTCMKTS · Delayed Price · Currency is USD
0.2700
+0.0200 (8.00%)
Nov 14, 2025, 4:00 PM EST
CytoDyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.43% | 1,329,706 |
| Nov 13, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.10% | 1,396,424 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.34% | 1,142,436 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.88% | 1,255,672 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.84% | 687,560 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,242,476 |
| Nov 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,217,788 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.07% | 1,190,822 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.80% | 1,676,412 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 11.27% | 2,796,241 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.67% | 2,418,841 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.41% | 1,625,015 |
| Oct 29, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.03% | 2,232,492 |
| Oct 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 1,554,053 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.03% | 1,200,920 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.45% | 807,297 |
| Oct 23, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.16% | 1,382,936 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 798,916 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.35% | 1,315,591 |
| Oct 20, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -2.92% | 2,664,068 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.98% | 1,353,373 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.90% | 3,667,131 |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.32% | 1,856,722 |
| Oct 14, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.75% | 1,940,405 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.49% | 1,621,548 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.40% | 771,859 |
| Oct 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.30% | 1,019,212 |
| Oct 8, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.60% | 3,761,260 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 2,512,605 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.58% | 834,639 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.15% | 799,491 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.25% | 1,382,515 |
| Oct 1, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.08% | 3,078,246 |
| Sep 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.76% | 2,405,724 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.48% | 1,238,599 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.30% | 1,732,389 |
| Sep 25, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 0.58% | 1,336,157 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.54% | 1,640,656 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 1,820,503 |
| Sep 22, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | -4.11% | 5,080,705 |
| Sep 19, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 4.25% | 1,197,974 |
| Sep 18, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -4.53% | 948,438 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.20% | 495,155 |
| Sep 16, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 2,781,350 |
| Sep 15, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.05% | 1,954,770 |
| Sep 12, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -2.61% | 2,310,596 |
| Sep 11, 2025 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -7.43% | 1,552,462 |
| Sep 10, 2025 | 0.34 | 0.36 | 0.31 | 0.32 | 0.32 | -6.31% | 3,802,760 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.32 | 0.34 | 0.34 | -8.99% | 3,757,329 |
| Sep 8, 2025 | 0.32 | 0.38 | 0.31 | 0.37 | 0.37 | 17.50% | 5,638,735 |