Free Trial

CytoDyn (CYDY) Stock Chart & Stock Price History

CytoDyn logo
$0.12
0.00 (0.00%)
(As of 11/4/2024 ET)

CytoDyn Stock Price Performance

5 Day
Performance
-6.32%
1 Month
Performance
-20.59%
3 Month
Performance
-13.35%
6 Month
Performance
-16.33%
Year-To-Date
Performance
-36.92%
1 Year
Performance
-23.13%
Receive CYDY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CytoDyn and its competitors with MarketBeat's FREE daily newsletter

CYDY Stock Chart for Tuesday, November, 5, 2024

CytoDyn Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$0.13$0.12
-3.15%
$0.14$0.124.99 million shs$149.98 million
11/01/2024$0.13$0.13
-2.31%
$0.14$0.132.68 million shs$154.86 million
10/31/2024$0.13$0.13
-0.99%
$0.14$0.132.46 million shs$158.52 million
10/30/2024$0.13$0.13
+2.98%
$0.14$0.132.85 million shs$160.10 million
10/29/2024$0.13$0.13
-3.41%
$0.14$0.124.23 million shs$155.47 million
10/28/2024$0.13$0.13
-0.75%
$0.14$0.132.41 million shs$139.67 million
10/25/2024$0.14$0.13
-1.48%
$0.14$0.133.59 million shs$140.72 million
10/24/2024$0.13$0.14
+0.22%
$0.14$0.133.22 million shs$142.84 million
10/23/2024$0.14$0.13
-4.26%
$0.15$0.136.44 million shs$142.52 million
10/22/2024$0.14$0.14
-1.26%
$0.14$0.144.19 million shs$148.87 million
10/21/2024$0.15$0.14
-4.04%
$0.15$0.142.27 million shs$150.77 million
10/18/2024$0.14$0.15
+3.34%
$0.15$0.141.72 million shs$157.12 million
10/17/2024$0.14$0.14
+1.55%
$0.14$0.142.29 million shs$152.04 million
10/16/2024$0.14$0.14
-2.35%
$0.14$0.142.10 million shs$149.72 million
10/15/2024$0.15$0.14
-0.41%
$0.15$0.145.34 million shs$153.31 million
10/14/2024$0.15$0.15
-3.06%
$0.16$0.152.48 million shs$153.95 million
10/11/2024$0.14$0.15
+4.24%
$0.16$0.145.39 million shs$183.02 million
10/10/2024$0.15$0.14
-7.04%
$0.16$0.143.84 million shs$152.36 million
10/09/2024$0.15$0.15
+0.39%
$0.16$0.151.56 million shs$163.89 million
10/08/2024$0.15$0.15
+2.94%
$0.16$0.151.62 million shs$163.26 million
10/07/2024$0.15$0.15
-3.23%
$0.15$0.154.14 million shs$158.60 million
10/04/2024$0.14$0.15
+8.40%
$0.16$0.142.86 million shs$163.89 million
10/03/2024$0.15$0.14
-3.51%
$0.16$0.141.66 million shs$151.20 million
10/02/2024$0.15$0.15
-4.20%
$0.15$0.152.55 million shs$156.70 million
10/01/2024$0.16$0.15
-2.34%
$0.16$0.152.99 million shs$163.58 million
09/30/2024$0.16$0.16
-1.68%
$0.16$0.161.69 million shs$167.49 million
09/27/2024$0.16$0.16
+1.64%
$0.17$0.16800,322 shs$170.35 million
09/26/2024$0.16$0.16
-1.00%
$0.16$0.16695,518 shs$193.15 million
09/25/2024$0.17$0.16
-8.52%
$0.17$0.162.34 million shs$195.10 million
09/24/2024$0.16$0.17
+11.54%
$0.18$0.165.99 million shs$185.06 million
09/23/2024$0.16$0.16
-1.94%
$0.16$0.155.02 million shs$165.91 million
09/20/2024$0.16$0.16
-2.68%
$0.17$0.16896,008 shs$169.19 million
09/19/2024$0.16$0.16
+0.92%
$0.17$0.16551,021 shs$173.84 million
09/18/2024$0.17$0.16
-3.10%
$0.17$0.161.19 million shs$172.25 million
09/17/2024$0.16$0.17
+8.39%
$0.17$0.15802,528 shs$177.76 million
09/16/2024$0.15$0.16
+3.33%
$0.16$0.151.20 million shs$164 million
09/13/2024$0.15$0.15
+0.47%
$0.15$0.15615,442 shs$158.71 million
09/12/2024$0.15$0.15
-0.40%
$0.15$0.151.10 million shs$157.97 million
09/11/2024$0.15$0.15
-1.06%
$0.16$0.152.61 million shs$158.60 million
09/10/2024$0.16$0.15
-2.26%
$0.16$0.152.06 million shs$160.30 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…

09/09/2024$0.15$0.16
+3.33%
$0.16$0.151.72 million shs$164 million
09/06/2024$0.16$0.15
-5.30%
$0.17$0.151.43 million shs$158.71 million
09/05/2024$0.16$0.16$0.21$0.163.72 million shs$167.60 million
09/04/2024$0.16$0.16
-0.22%
$0.16$0.153.72 million shs$192.37 million
09/03/2024$0.15$0.16
+6.12%
$0.16$0.152.22 million shs$192.80 million
09/02/2024$0.15$0.15
+0.01%
$0.15$0.141.97 million shs$181.68 million
08/30/2024$0.14$0.15
+6.78%
$0.15$0.141.97 million shs$158.29 million
08/29/2024$0.13$0.14
+4.88%
$0.14$0.141.90 million shs$148.24 million
08/28/2024$0.13$0.13
+1.73%
$0.14$0.131.15 million shs$141.33 million
08/27/2024$0.13$0.13
+3.79%
$0.13$0.131.04 million shs$138.92 million
08/26/2024$0.13$0.13
-2.54%
$0.14$0.132.09 million shs$133.85 million
08/23/2024$0.12$0.13
+7.10%
$0.14$0.122.82 million shs$137.34 million
08/22/2024$0.12$0.12
+0.92%
$0.13$0.121.07 million shs$128.24 million
08/21/2024$0.12$0.12
+1.95%
$0.13$0.111.28 million shs$127.07 million
08/20/2024$0.12$0.12
-2.16%
$0.12$0.121.67 million shs$124.64 million
08/19/2024$0.12$0.12
-3.29%
$0.13$0.121.67 million shs$127.39 million
08/16/2024$0.12$0.12
+6.87%
$0.13$0.121.02 million shs$131.73 million
08/15/2024$0.13$0.12
-10.73%
$0.13$0.117.61 million shs$123.27 million
08/14/2024$0.13$0.13
-0.38%
$0.13$0.13258,242 shs$138.08 million
08/13/2024$0.13$0.13
-1.50%
$0.13$0.132.36 million shs$138.61 million
08/12/2024$0.13$0.13
+5.14%
$0.14$0.121.27 million shs$140.72 million
08/09/2024$0.13$0.13
-1.02%
$0.13$0.117.72 million shs$133.85 million
08/08/2024$0.13$0.13
-2.52%
$0.14$0.13990,269 shs$135.22 million
08/07/2024$0.13$0.13
+0.92%
$0.13$0.131.09 million shs$139.22 million
08/06/2024$0.13$0.13
-0.84%
$0.14$0.119.11 million shs$137.95 million
08/05/2024$0.14$0.13
-7.71%
$0.14$0.133.00 million shs$139.12 million


This page (OTCMKTS:CYDY) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners