CytoDyn Inc. (CYDY)
OTCMKTS · Delayed Price · Currency is USD
0.2104
-0.0196 (-8.52%)
Sep 28, 2026, 3:02 PM EST
CytoDyn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.29% | 1,002,849 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.02% | 577,587 |
| Aug 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.36% | 1,624,891 |
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.44% | 1,341,813 |
| Aug 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.79% | 914,161 |
| Jul 31, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.48% | 1,885,616 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.16% | 1,479,608 |
| Jul 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.87% | 1,515,106 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.41% | 2,029,787 |
| Jul 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.04% | 605,819 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.49% | 2,099,659 |
| Jul 23, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 8.05% | 2,630,361 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 3,566,058 |
| Jul 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 2,441,518 |
| Jul 20, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.20 | -3.52% | 2,403,464 |