Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cytodyn Inc (OP:CYDY)

0.2975 -0.0164 (-5.22%)
Streaming Delayed Price Updated: 11:42 AM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 0.3160 0.3300 0.3056 0.3139 1,156,356 -0.00(-0.66%)
Aug 27, 2025 0.3200 0.3299 0.3150 0.3160 1,848,274 -0.00(-0.38%)
Aug 26, 2025 0.3114 0.3200 0.3050 0.3172 2,239,667 +0.01(+2.32%)
Aug 25, 2025 0.3000 0.3170 0.2970 0.3100 1,172,977 +0.01(+4.38%)
Aug 22, 2025 0.3000 0.3125 0.2950 0.2970 2,122,032 +0.00(+0.00%)
Aug 21, 2025 0.3025 0.3025 0.2811 0.2970 2,223,074 +0.01(+2.41%)
Aug 20, 2025 0.2919 0.2920 0.2811 0.2900 929,223 -0.00(-0.65%)
Aug 19, 2025 0.2817 0.2969 0.2801 0.2919 778,302 +0.00(+1.64%)
Aug 18, 2025 0.2750 0.3000 0.2691 0.2872 2,058,801 +0.01(+4.44%)
Aug 15, 2025 0.2699 0.2876 0.2581 0.2750 2,545,775 +0.01(+2.38%)
Aug 14, 2025 0.2700 0.2700 0.2501 0.2686 1,109,827 +0.01(+3.47%)
Aug 13, 2025 0.2397 0.2680 0.2300 0.2596 2,832,754 +0.02(+8.17%)
Aug 12, 2025 0.2400 0.2530 0.2200 0.2400 2,183,380 +0.00(+0.04%)
Aug 11, 2025 0.2600 0.2600 0.2305 0.2399 2,153,425 -0.02(-6.83%)
Aug 08, 2025 0.2602 0.2650 0.2525 0.2575 1,324,265 -0.00(-1.72%)
Aug 07, 2025 0.2863 0.2875 0.2580 0.2620 1,853,976 -0.01(-2.60%)
Aug 06, 2025 0.2617 0.2730 0.2599 0.2690 1,171,750 +0.01(+2.67%)
Aug 05, 2025 0.2800 0.2800 0.2620 0.2620 819,541 -0.02(-5.42%)
Aug 04, 2025 0.2962 0.2974 0.2695 0.2770 1,468,904 -0.02(-5.33%)
Aug 01, 2025 0.2970 0.3000 0.2875 0.2926 887,595 -0.00(-1.15%)
Jul 31, 2025 0.2870 0.2960 0.2790 0.2960 773,057 +0.01(+3.64%)
Jul 30, 2025 0.2800 0.2885 0.2700 0.2856 1,075,725 +0.01(+4.62%)
Jul 29, 2025 0.2700 0.2890 0.2600 0.2730 2,218,732 -0.01(-4.01%)
Jul 28, 2025 0.3200 0.3200 0.2800 0.2844 1,360,374 -0.01(-4.11%)
Jul 25, 2025 0.2950 0.3000 0.2811 0.2966 1,158,725 +0.00(+1.06%)
Jul 24, 2025 0.3000 0.3125 0.2808 0.2935 565,109 +0.00(+1.21%)
Jul 23, 2025 0.2800 0.3050 0.2772 0.2900 1,359,058 -0.01(-3.62%)
Jul 22, 2025 0.3000 0.3099 0.2900 0.3009 848,618 +0.00(+0.30%)
Jul 21, 2025 0.3130 0.3300 0.2860 0.3000 2,678,019 -0.02(-4.94%)
Jul 18, 2025 0.3165 0.3180 0.3001 0.3156 959,166 -0.00(-0.13%)
Jul 17, 2025 0.3100 0.3160 0.3000 0.3160 389,734 +0.01(+3.95%)
Jul 16, 2025 0.3100 0.3200 0.3000 0.3040 1,191,626 -0.01(-1.71%)
Jul 15, 2025 0.3246 0.3300 0.3030 0.3093 747,000 -0.01(-3.01%)
Jul 14, 2025 0.3020 0.3300 0.3001 0.3189 1,059,527 +0.00(+1.24%)
Jul 11, 2025 0.3160 0.3200 0.2910 0.3150 972,342 -0.00(-1.01%)
Jul 10, 2025 0.3200 0.3490 0.3101 0.3182 963,063 +0.01(+1.79%)
Jul 09, 2025 0.3148 0.3280 0.3000 0.3126 1,427,718 +0.01(+1.63%)
Jul 08, 2025 0.3490 0.3499 0.3000 0.3076 2,579,509 -0.01(-3.42%)
Jul 07, 2025 0.2990 0.3361 0.2900 0.3185 1,844,262 +0.03(+11.75%)
Jul 03, 2025 0.2885 0.2900 0.2750 0.2850 413,710 +0.01(+5.56%)
Jul 02, 2025 0.2900 0.2900 0.2594 0.2700 1,496,297 -0.01(-2.21%)
Jul 01, 2025 0.2800 0.3200 0.2715 0.2761 4,547,222 +0.00(+1.32%)
Jun 30, 2025 0.2626 0.2820 0.2551 0.2725 1,154,040 +0.02(+5.83%)
Jun 27, 2025 0.3088 0.3088 0.2500 0.2575 2,831,772 -0.04(-14.17%)
Jun 26, 2025 0.3150 0.3175 0.2855 0.3000 1,703,271 -0.01(-2.06%)
Jun 25, 2025 0.3359 0.3374 0.3000 0.3063 2,143,210 -0.02(-5.46%)
Jun 24, 2025 0.3374 0.3374 0.3110 0.3240 885,010 +0.01(+4.65%)
Jun 23, 2025 0.3100 0.3300 0.3000 0.3096 1,284,263 -0.00(-0.13%)
Jun 20, 2025 0.3200 0.3200 0.3000 0.3100 1,160,634 -0.01(-2.79%)
Jun 18, 2025 0.3330 0.3470 0.3110 0.3189 2,775,098 -0.02(-6.37%)
Jun 17, 2025 0.3500 0.3575 0.3300 0.3406 1,132,961 -0.01(-2.69%)
Jun 16, 2025 0.3501 0.3575 0.3300 0.3500 851,721 -0.00(-0.96%)
Jun 13, 2025 0.3500 0.3555 0.3400 0.3534 598,653 -0.00(-0.59%)
Jun 12, 2025 0.3490 0.3600 0.3400 0.3555 649,372 +0.01(+1.86%)
Jun 11, 2025 0.3511 0.3590 0.3460 0.3490 1,088,005 -0.01(-1.44%)
Jun 10, 2025 0.3550 0.3589 0.3444 0.3541 1,086,836 +0.01(+1.64%)
Jun 09, 2025 0.3550 0.3550 0.3400 0.3484 856,813 -0.00(-0.46%)
Jun 06, 2025 0.3500 0.3500 0.3360 0.3500 1,021,665 +0.01(+2.49%)
Jun 05, 2025 0.3499 0.3499 0.3350 0.3415 717,806 -0.01(-1.73%)
Jun 04, 2025 0.3594 0.3598 0.3350 0.3475 1,788,212 -0.00(-0.71%)
Jun 03, 2025 0.3599 0.3599 0.3450 0.3500 2,108,611 +0.01(+1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.