CytoDyn Inc. (CYDY)
OTCMKTS · Delayed Price · Currency is USD
0.2559
-0.0041 (-1.58%)
Oct 6, 2025, 3:58 PM EDT
CytoDyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -0.77% | 270,244 |
| 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 |
| Sep 5, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | -1.11% | 1,155,461 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 1,625,026 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 825,488 |
| Sep 2, 2025 | 0.32 | 0.36 | 0.29 | 0.32 | 0.32 | 6.70% | 4,515,255 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -4.47% | 1,708,835 |
| Aug 28, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -0.66% | 1,156,356 |
| Aug 27, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -0.37% | 1,848,274 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.31% | 2,239,667 |
| Aug 25, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.38% | 1,172,977 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,122,032 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 2.41% | 2,223,074 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.65% | 929,223 |
| Aug 19, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.63% | 778,302 |
| Aug 18, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 4.44% | 2,058,801 |
| Aug 15, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 2.38% | 2,545,775 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.49% | 1,109,827 |
| Aug 13, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 8.15% | 2,832,754 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 0.04% | 2,183,380 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.85% | 2,153,425 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.72% | 1,324,265 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -2.59% | 1,853,976 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.67% | 1,171,750 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.42% | 819,541 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.33% | 1,468,161 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.15% | 887,595 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.66% | 773,057 |
| Jul 30, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 4.60% | 1,075,725 |
| Jul 29, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -4.01% | 2,218,732 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -4.11% | 1,360,374 |