CytoDyn Inc. (CYDY)
OTCMKTS · Delayed Price · Currency is USD
0.2376
+0.0094 (4.10%)
Oct 19, 2026, 3:25 PM EST
CytoDyn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.23 | 0.29 | 0.23 | 0.24 | 0.24 | 4.10% | 1,770,848 |
| Oct 16, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 11.14% | 3,962,264 |
| Oct 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.69% | 3,277,434 |
| Oct 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.56% | 991,600 |
| Oct 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.56% | 627,004 |
| Oct 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,172,206 |
| Oct 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.74% | 1,981,856 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.80% | 1,778,035 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.05% | 1,620,023 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 620,615 |
| Oct 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 818,063 |
| Oct 2, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.50% | 1,527,711 |
| Oct 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.93% | 2,044,433 |
| Sep 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 643,681 |
| Sep 29, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -6.71% | 5,316,579 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.62% | 1,994,315 |
| Sep 25, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.55% | 1,072,159 |
| Sep 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.42% | 683,991 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.22% | 542,329 |
| Sep 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -5.54% | 723,615 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.79% | 1,125,503 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.77% | 900,060 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 3,226,470 |
| Sep 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.64% | 1,213,701 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 1.47% | 705,313 |
| Sep 14, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.13% | 1,476,365 |
| Sep 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.97% | 1,600,934 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.90% | 2,408,590 |
| Sep 9, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.34% | 1,425,697 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.09% | 2,076,892 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.05% | 2,759,483 |
| Sep 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.43% | 872,935 |
| Sep 2, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -4.81% | 2,069,775 |
| Sep 1, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -7.24% | 2,691,235 |
| Aug 31, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.36% | 816,506 |
| Aug 28, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 0.35% | 938,002 |
| Aug 27, 2026 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -8.28% | 1,490,412 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | 4.98% | 1,709,764 |
| Aug 25, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 9.32% | 2,419,692 |
| Aug 24, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 3.24% | 1,320,223 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.94% | 803,743 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 1,155,012 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.91% | 832,231 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.68% | 892,788 |
| Aug 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.19% | 1,222,842 |
| Aug 14, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -3.70% | 2,180,455 |
| Aug 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.80% | 1,278,518 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.17% | 1,430,636 |
| Aug 11, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.35% | 1,126,473 |
| Aug 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.18% | 1,364,308 |