CytoDyn Inc. (CYDY)
OTCMKTS
· Delayed Price · Currency is USD
0.3200
0.00 (0.00%)
At close: Dec 5, 2025
CytoDyn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.49% | 1,621,548 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.41% | 771,859 |
| Oct 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.31% | 1,019,212 |
| Oct 8, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.60% | 3,761,260 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 2,512,605 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.58% | 834,639 |
| Oct 3, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.14% | 799,491 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.23% | 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 | 0.74% | 2,405,724 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.46% | 1,238,599 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -4.30% | 1,732,389 |