Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

CytoDyn Inc. CYDY

Full chart Compare
Set alert

Price alert · CYDY

All alert types
0.25 USD +0.01 (+4.17%)

Regular-session close

0.24 Day range 0.2533
0.18 52-week range 0.40
YTD
-10.71%
1 year
0.00%

CYDY price history

CYDY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20260.240.250.240.25+0.01+4.13%976,731
Nov 12, 20260.240.250.230.24+0.01+4.35%1,875,500
Nov 11, 20260.240.240.230.23-0.01-4.17%1,399,300
Nov 10, 20260.220.240.220.240.000.00%1,298,100
Nov 9, 20260.230.240.230.24+0.01+4.35%1,585,300
Nov 6, 20260.240.240.230.230.000.00%1,571,700
Nov 5, 20260.230.230.220.230.000.00%1,235,100
Nov 4, 20260.220.230.220.230.000.00%668,900
Nov 3, 20260.230.240.220.23+0.01+4.55%1,733,500
Nov 2, 20260.220.240.220.220.000.00%674,600
Oct 30, 20260.220.230.220.22-0.01-4.35%747,900
Oct 29, 20260.220.230.210.23+0.02+9.52%968,400
Oct 28, 20260.220.220.210.21-0.01-4.55%2,006,800
Oct 27, 20260.240.240.210.22-0.02-8.33%3,200,700
Oct 26, 20260.260.280.240.24-0.02-7.69%5,167,100
Oct 23, 20260.240.280.230.26+0.02+8.33%3,863,600
Oct 22, 20260.250.250.240.24-0.01-4.00%2,401,300
Oct 21, 20260.250.260.240.250.000.00%2,489,000
Oct 20, 20260.270.290.240.250.000.00%7,348,600
Oct 19, 20260.230.290.230.25+0.02+8.70%6,377,900
Oct 16, 20260.210.230.210.23+0.02+9.52%3,962,300
Oct 15, 20260.200.210.200.21+0.01+5.00%3,277,400
Oct 14, 20260.200.210.200.200.000.00%991,600
Oct 13, 20260.200.210.200.200.000.00%627,000
Oct 12, 20260.200.210.200.200.000.00%1,172,200
Oct 9, 20260.200.200.200.200.000.00%1,981,900
Oct 8, 20260.200.200.200.200.000.00%1,778,000
Oct 7, 20260.200.200.200.200.000.00%1,620,000
Oct 6, 20260.200.200.200.200.000.00%620,600
Oct 5, 20260.200.210.200.200.000.00%818,100
Oct 2, 20260.190.210.190.200.000.00%1,527,700
Oct 1, 20260.210.210.200.20-0.01-4.76%2,044,400
Sep 30, 20260.210.210.200.21+0.01+5.00%643,700
Sep 29, 20260.210.230.200.20-0.02-9.09%5,316,600
Sep 28, 20260.220.220.210.22-0.01-4.35%1,994,300
Sep 25, 20260.220.230.210.23+0.02+9.52%1,072,200
Sep 24, 20260.210.220.210.210.000.00%684,000
Sep 23, 20260.210.210.200.210.000.00%542,300
Sep 22, 20260.210.220.200.21-0.01-4.55%723,600
Sep 21, 20260.220.220.210.22+0.01+4.76%1,125,500
Sep 18, 20260.210.210.200.210.000.00%900,100
Sep 17, 20260.210.210.200.21+0.01+5.00%3,226,500
Sep 16, 20260.200.210.200.200.000.00%1,213,700
Sep 15, 20260.220.220.200.200.000.00%705,300
Sep 14, 20260.200.210.190.200.000.00%1,476,400
Sep 11, 20260.190.200.190.20+0.01+5.26%1,600,900
Sep 10, 20260.200.200.180.19-0.01-5.00%2,408,600
Sep 9, 20260.190.210.190.200.000.00%1,425,700
Sep 8, 20260.200.210.190.200.000.00%2,076,900
Sep 4, 20260.210.210.200.20-0.01-4.76%2,759,500
Sep 3, 20260.210.210.200.210.000.00%872,900
Sep 2, 20260.230.230.200.21-0.01-4.55%2,069,800
Sep 1, 20260.220.240.210.22-0.02-8.33%2,691,200
Aug 31, 20260.230.240.220.24+0.01+4.35%816,500
Aug 28, 20260.220.240.220.230.000.00%938,000
Aug 27, 20260.250.260.220.23-0.02-8.00%1,490,400
Aug 26, 20260.250.260.230.25+0.01+4.17%1,709,800
Aug 25, 20260.220.250.220.24+0.02+9.09%2,419,700
Aug 24, 20260.200.230.200.22+0.01+4.76%1,320,200
Aug 21, 20260.210.210.200.210.000.00%803,700
Aug 20, 20260.200.210.200.21+0.01+5.00%1,155,000
Aug 19, 20260.200.200.190.200.000.00%832,200
Aug 18, 20260.200.200.200.200.000.00%892,800
Aug 17, 20260.190.200.190.20+0.01+5.26%1,222,800
Aug 14, 20260.200.210.180.19-0.01-5.00%2,180,500

65 days, newest first. Daily bars as drawn on the CYDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.