Skip to main content
CytoDyn Inc. (CYDY)
OTCMKTS · Delayed Price · Currency is USD
0.320
0.00 (0.00%)
At close: Dec 5, 2025

CytoDyn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.320.330.310.320.32-1,147,930
Dec 4, 20250.330.330.300.320.32-3.03%2,005,361
Dec 3, 20250.340.340.310.330.334.50%1,418,124
Dec 2, 20250.340.340.300.320.32-4.30%2,722,456
Dec 1, 20250.340.350.320.330.330.52%1,887,238
Nov 28, 20250.320.330.310.330.33-0.48%736,164
Nov 26, 20250.340.340.320.330.33-4.38%2,241,970
Nov 25, 20250.340.350.330.350.353.29%1,515,625
Nov 24, 20250.300.380.300.330.339.62%6,174,801
Nov 21, 20250.290.300.280.300.301.57%1,418,711
Nov 20, 20250.300.310.290.300.301.39%2,755,878
Nov 19, 20250.280.310.270.300.302.74%2,274,866
Nov 18, 20250.320.320.270.290.29-8.46%3,285,651
Nov 17, 20250.280.320.270.310.3118.72%6,139,815
Nov 14, 20250.250.270.250.270.276.43%1,329,706
Nov 13, 20250.250.260.240.250.253.11%1,396,424
Nov 12, 20250.250.250.240.240.24-1.35%1,142,436
Nov 11, 20250.250.250.240.240.24-1.88%1,255,672
Nov 10, 20250.250.250.240.250.251.84%687,560
Nov 7, 20250.250.250.240.250.25-2.00%1,242,476
Nov 6, 20250.250.260.250.250.252.04%1,217,788
Nov 5, 20250.240.260.240.250.25-0.97%1,190,822
Nov 4, 20250.260.260.240.250.25-5.79%1,676,412
Nov 3, 20250.260.260.240.260.2611.27%2,796,241
Oct 31, 20250.250.250.230.240.24-1.67%2,418,841
Oct 30, 20250.250.260.240.240.24-0.41%1,625,015
Oct 29, 20250.250.260.240.240.24-3.02%2,232,492
Oct 28, 20250.250.260.250.250.25-2.32%1,554,053
Oct 27, 20250.260.270.250.250.25-2.04%1,200,920
Oct 24, 20250.260.270.250.260.262.45%807,297
Oct 23, 20250.260.270.250.250.25-0.16%1,382,936
Oct 22, 20250.260.260.250.250.25-2.31%798,916
Oct 21, 20250.260.260.250.260.260.35%1,315,591
Oct 20, 20250.260.270.240.260.26-2.92%2,664,068
Oct 17, 20250.270.270.260.270.270.98%1,353,373
Oct 16, 20250.290.290.260.260.26-8.90%3,667,131
Oct 15, 20250.280.290.280.290.294.32%1,856,722
Oct 14, 20250.270.280.260.280.284.75%1,940,405
Oct 13, 20250.270.270.260.270.27-0.49%1,621,548
Oct 10, 20250.260.270.250.270.273.41%771,859
Oct 9, 20250.260.270.250.260.26-2.31%1,019,212
Oct 8, 20250.250.270.250.260.265.60%3,761,260
Oct 7, 20250.250.260.250.250.25-2.31%2,512,605
Oct 6, 20250.260.270.250.260.26-1.58%834,639
Oct 3, 20250.260.270.250.260.26-1.14%799,491
Oct 2, 20250.260.270.260.260.261.23%1,382,515
Oct 1, 20250.250.270.250.260.26-0.08%3,078,246
Sep 30, 20250.260.270.250.260.260.74%2,405,724
Sep 29, 20250.270.270.250.260.26-2.46%1,238,599
Sep 26, 20250.280.280.260.260.26-4.30%1,732,389
Sep 25, 20250.270.290.260.280.280.58%1,336,157
Sep 24, 20250.290.290.260.270.27-3.54%1,640,656
Sep 23, 20250.280.290.260.290.291.79%1,820,503
Sep 22, 20250.260.280.250.280.28-4.11%5,080,705
Sep 19, 20250.280.300.280.290.294.25%1,197,974
Sep 18, 20250.290.300.280.280.28-4.53%948,438
Sep 17, 20250.300.300.290.290.29-2.20%495,155
Sep 16, 20250.280.310.280.300.307.14%2,781,350
Sep 15, 20250.280.290.270.280.28-2.03%1,954,770
Sep 12, 20250.280.300.280.290.29-2.62%2,310,596
Sep 11, 20250.320.330.290.290.29-7.44%1,552,462
Sep 10, 20250.340.360.310.320.32-6.29%3,802,760
Sep 9, 20250.390.390.320.340.34-8.98%3,757,329
Sep 8, 20250.320.380.310.370.3717.51%5,638,735
Sep 5, 20250.320.340.310.320.32-1.12%1,155,461
Sep 4, 20250.320.320.310.320.322.56%1,625,026
Sep 3, 20250.310.320.310.310.31-2.50%825,488
Sep 2, 20250.320.360.290.320.326.70%4,515,255
Aug 29, 20250.330.330.290.300.30-4.46%1,708,835
Aug 28, 20250.320.330.310.310.31-0.66%1,156,356
Aug 27, 20250.320.330.320.320.32-0.38%1,848,274
Aug 26, 20250.310.320.310.320.322.32%2,239,667
Aug 25, 20250.300.320.300.310.314.38%1,172,977
Aug 22, 20250.300.310.300.300.30-2,122,032
Aug 21, 20250.300.300.280.300.302.41%2,223,074
Aug 20, 20250.290.290.280.290.29-0.65%929,223
Aug 19, 20250.280.300.280.290.291.64%778,302
Aug 18, 20250.280.300.270.290.294.44%2,058,801
Aug 15, 20250.270.290.260.280.282.38%2,545,775
Aug 14, 20250.270.270.250.270.273.47%1,109,827
Aug 13, 20250.240.270.230.260.268.17%2,832,754
Aug 12, 20250.240.250.220.240.240.04%2,183,380
Aug 11, 20250.260.260.230.240.24-6.83%2,153,425
Aug 8, 20250.260.270.250.260.26-1.72%1,324,265
Aug 7, 20250.290.290.260.260.26-2.60%1,853,976
Aug 6, 20250.260.270.260.270.272.67%1,171,750
Aug 5, 20250.280.280.260.260.26-5.42%819,541
Aug 4, 20250.300.300.270.280.28-5.33%1,468,161
Aug 1, 20250.300.300.290.290.29-1.15%887,595
Jul 31, 20250.290.300.280.300.303.64%773,057
Jul 30, 20250.280.290.270.290.294.62%1,075,725
Jul 29, 20250.270.290.260.270.27-4.01%2,218,732
Jul 28, 20250.320.320.280.280.28-4.11%1,360,374
Jul 25, 20250.300.300.280.300.301.06%1,158,725
Jul 24, 20250.300.310.280.290.291.21%565,109
Jul 23, 20250.280.310.280.290.29-3.62%1,359,058
Jul 22, 20250.300.310.290.300.300.30%848,618
Jul 21, 20250.310.330.290.300.30-4.94%2,678,019
Jul 18, 20250.320.320.300.320.32-0.13%959,166
Jul 17, 20250.310.320.300.320.323.95%389,734