CytoDyn Inc. (CYDY)
OTCMKTS
· Delayed Price · Currency is USD
0.227
-0.004 (-1.73%)
At close: Mar 9, 2026
CytoDyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -1.73% | 3,913,716 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.91% | 1,096,289 |
| Mar 5, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.69% | 966,643 |
| Mar 4, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.76% | 1,156,663 |
| Mar 3, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.14% | 2,076,821 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.52% | 994,462 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.13% | 1,018,873 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.70% | 1,860,976 |
| Feb 25, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.35% | 1,110,033 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.78% | 3,635,997 |
| Feb 23, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 2.58% | 1,084,665 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.28% | 2,649,735 |
| Feb 19, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 9.43% | 3,466,348 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 2,583,340 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.37% | 1,094,538 |
| Feb 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.10% | 2,465,266 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.00% | 2,069,187 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.80% | 1,282,834 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.30% | 1,572,714 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.06% | 1,067,555 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.22% | 1,424,409 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.57% | 1,196,509 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.91% | 496,939 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.62% | 698,594 |
| Feb 2, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.91% | 929,185 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -1.05% | 3,118,957 |
| Jan 29, 2026 | 0.24 | 0.27 | 0.23 | 0.25 | 0.25 | 1.48% | 914,502 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.33% | 5,681,955 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.76% | 2,417,337 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.52% | 3,406,477 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.40% | 2,851,025 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.21% | 979,481 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.28% | 1,533,745 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.19% | 888,758 |
| Jan 16, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.01% | 2,931,578 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.20% | 1,293,976 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.26% | 1,139,586 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.37% | 1,102,909 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.07% | 862,766 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.84% | 1,577,644 |
| Jan 8, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.37% | 1,932,774 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.83% | 896,217 |
| Jan 6, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 705,657 |
| Jan 5, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.37% | 1,100,059 |
| Jan 2, 2026 | 0.30 | 0.31 | 0.25 | 0.27 | 0.27 | -3.54% | 2,767,645 |
| Dec 31, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 9.33% | 2,172,547 |
| Dec 30, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -5.15% | 4,024,878 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 2,516,042 |
| Dec 26, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,245,314 |
| Dec 24, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -1.62% | 985,128 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.46% | 1,296,209 |
| Dec 22, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.25% | 1,459,129 |
| Dec 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 1,802,936 |
| Dec 18, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | 0.28 | -1.49% | 1,493,626 |
| Dec 17, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -8.39% | 3,094,207 |
| Dec 16, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 4.02% | 1,427,829 |
| Dec 15, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -5.92% | 1,737,501 |
| Dec 12, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.38% | 851,789 |
| Dec 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.21% | 561,649 |
| Dec 10, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.92% | 936,032 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.40% | 2,210,449 |
| Dec 8, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.97% | 1,325,183 |
| Dec 5, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 1,147,930 |
| Dec 4, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -3.03% | 2,005,361 |
| Dec 3, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | 4.50% | 1,418,124 |
| Dec 2, 2025 | 0.34 | 0.34 | 0.30 | 0.32 | 0.32 | -4.30% | 2,722,456 |
| Dec 1, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | 0.52% | 1,887,238 |
| Nov 28, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -0.48% | 736,164 |
| Nov 26, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -4.38% | 2,241,970 |
| Nov 25, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 3.29% | 1,515,625 |
| Nov 24, 2025 | 0.30 | 0.38 | 0.30 | 0.33 | 0.33 | 9.62% | 6,174,801 |
| Nov 21, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.57% | 1,418,711 |
| Nov 20, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.39% | 2,755,878 |
| Nov 19, 2025 | 0.28 | 0.31 | 0.27 | 0.30 | 0.30 | 2.74% | 2,274,866 |
| Nov 18, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -8.46% | 3,285,651 |
| Nov 17, 2025 | 0.28 | 0.32 | 0.27 | 0.31 | 0.31 | 18.72% | 6,139,815 |
| 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 | 3.11% | 1,396,424 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.35% | 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 | 2.04% | 1,217,788 |
| Nov 5, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.97% | 1,190,822 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.79% | 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 | -3.02% | 2,232,492 |
| Oct 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.32% | 1,554,053 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.04% | 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 |