Free Trial

CytoDyn (CYDY) Stock Chart & Stock Price History

→ The Long-Awaited End of America Update (From Stansberry Research) (Ad)
Free CYDY Stock Alerts
$0.14
0.00 (0.00%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

CytoDyn Stock Price Performance

5 Day
Performance
-2.80%
1 Month
Performance
-15.48%
3 Month
Performance
-17.46%
6 Month
Performance
-13.13%
Year-To-Date
Performance
-28.72%
1 Year
Performance
-49.45%
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

Ad Stansberry Research
The Long-Awaited End of America Update
A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.
Click here to find out for free.

CYDY Stock Chart for Thursday, May, 2, 2024

CYDY Chart by TradingView

CytoDyn Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$0.14$0.14
+2.51%		$0.14$0.14872,001 shs$138.01 million
05/01/2024$0.14$0.14
-3.14%		$0.14$0.131.64 million shs$134.63 million
04/30/2024$0.14$0.14
+1.30%		$0.14$0.14494,087 shs$139.00 million
04/29/2024$0.14$0.14
-3.36%		$0.14$0.14563,115 shs$137.22 million
04/26/2024$0.15$0.14
-2.05%		$0.15$0.142.12 million shs$141.98 million
04/25/2024$0.15$0.15
-1.68%		$0.15$0.15420,675 shs$144.96 million
04/24/2024$0.15$0.15
-1.00%		$0.15$0.15618,021 shs$147.44 million
04/23/2024$0.15$0.15
-0.07%		$0.16$0.15378,100 shs$148.93 million
04/22/2024$0.16$0.15
-3.16%		$0.16$0.15790,017 shs$149.03 million
04/19/2024$0.15$0.16
+2.75%		$0.16$0.15662,955 shs$153.90 million
04/18/2024$0.15$0.15
+1.93%		$0.16$0.14806,934 shs$149.77 million
04/17/2024$0.15$0.15$0.15$0.141.48 million shs$146.95 million
04/16/2024$0.15$0.15
+2.07%		$0.15$0.131.48 million shs$146.95 million
04/15/2024$0.16$0.15
-7.64%		$0.16$0.134.67 million shs$143.97 million
04/12/2024$0.16$0.16
-0.95%		$0.16$0.16974,823 shs$155.88 million
04/11/2024$0.16$0.16$0.16$0.161.02 million shs$157.37 million
04/10/2024$0.16$0.16
-1.18%		$0.16$0.151.63 million shs$157.37 million
04/09/2024$0.17$0.16
-3.40%		$0.17$0.161.55 million shs$159.26 million
04/08/2024$0.17$0.17
-2.33%		$0.17$0.16888,379 shs$164.86 million
04/05/2024$0.16$0.17
+3.62%		$0.17$0.16888,379 shs$164.82 million
04/04/2024$0.16$0.16
+0.25%		$0.17$0.161.08 million shs$158.51 million
04/03/2024$0.16$0.16
-2.83%		$0.16$0.161.39 million shs$158.11 million
04/02/2024$0.16$0.16
-0.03%		$0.17$0.15525,006 shs$162.71 million
04/01/2024$0.16$0.16
+0.77%		$0.17$0.16525,006 shs$162.76 million
03/29/2024$0.16$0.16$0.17$0.162.70 million shs$161.52 million
03/28/2024$0.17$0.16
-2.01%		$0.17$0.162.70 million shs$161.52 million
03/27/2024$0.17$0.17
+0.97%		$0.17$0.161.12 million shs$164.84 million
03/26/2024$0.17$0.17
-1.79%		$0.17$0.16772,932 shs$163.26 million
03/25/2024$0.16$0.17
+2.82%		$0.17$0.16799,472 shs$166.22 million
03/22/2024$0.16$0.16
+0.68%		$0.17$0.16897,948 shs$161.67 million
03/21/2024$0.16$0.16
+1.06%		$0.17$0.162.90 million shs$160.58 million
03/20/2024$0.17$0.16
-5.53%		$0.17$0.161.09 million shs$158.90 million
03/19/2024$0.17$0.17
+1.80%		$0.17$0.16582,993 shs$168.20 million
03/18/2024$0.17$0.17
+0.04%		$0.17$0.162.09 million shs$165.24 million
03/15/2024$0.17$0.17$0.18$0.171.91 million shs$165.73 million
03/14/2024$0.18$0.17
-4.83%		$0.18$0.171.91 million shs$165.73 million
03/13/2024$0.18$0.18
+0.57%		$0.18$0.17800,059 shs$174.14 million
03/12/2024$0.19$0.18
-5.66%		$0.19$0.171.76 million shs$173.15 million
03/11/2024$0.19$0.19
-1.35%		$0.19$0.181.76 million shs$183.54 million
03/08/2024$0.18$0.19
+3.87%		$0.20$0.183.96 million shs$186.01 million
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/07/2024$0.20$0.18
-7.65%		$0.20$0.182.23 million shs$179.09 million
03/06/2024$0.20$0.20
-2.05%		$0.21$0.202.94 million shs$193.93 million
03/05/2024$0.25$0.20
-19.96%		$0.27$0.208.95 million shs$197.99 million
03/04/2024$0.20$0.25
+23.46%		$0.25$0.204.25 million shs$247.36 million
03/01/2024$0.26$0.20
-21.36%		$0.27$0.208.24 million shs$200.36 million
02/29/2024$0.16$0.26
+60.64%		$0.26$0.1914.90 million shs$253.78 million
02/28/2024$0.16$0.16
+0.19%		$0.17$0.161.33 million shs$157.99 million
02/27/2024$0.17$0.16
-4.25%		$0.17$0.161.73 million shs$157.69 million
02/26/2024$0.17$0.17
+1.21%		$0.17$0.162.46 million shs$164.69 million
02/23/2024$0.17$0.17
-0.60%		$0.17$0.166.84 million shs$162.72 million
02/22/2024$0.16$0.17
+0.73%		$0.17$0.171.29 million shs$163.70 million
02/21/2024$0.17$0.16
-0.36%		$0.17$0.16765,628 shs$162.52 million
02/20/2024$0.17$0.17
-0.90%		$0.17$0.16985,206 shs$163.11 million
02/19/2024$0.17$0.17
+0.03%		$0.17$0.172.97 million shs$164.59 million
02/16/2024$0.17$0.17
-1.21%		$0.17$0.172.97 million shs$164.59 million
02/15/2024$0.17$0.17
-1.32%		$0.18$0.171.95 million shs$166.60 million
02/14/2024$0.17$0.17
+0.76%		$0.18$0.172.86 million shs$168.83 million
02/13/2024$0.17$0.17
+0.59%		$0.17$0.171.74 million shs$167.55 million
02/12/2024$0.17$0.17
+2.36%		$0.17$0.167.72 million shs$166.56 million
02/09/2024$0.16$0.17
+2.17%		$0.17$0.16596,279 shs$162.72 million
02/08/2024$0.16$0.16
+2.86%		$0.16$0.161.24 million shs$159.27 million
02/07/2024$0.16$0.16
-3.02%		$0.17$0.163.11 million shs$154.83 million
02/06/2024$0.16$0.16
+0.05%		$0.16$0.161.55 million shs$159.66 million
02/05/2024$0.17$0.16
-3.85%		$0.17$0.161.88 million shs$159.58 million
02/02/2024$0.18$0.17
-5.92%		$0.18$0.163.55 million shs$165.37 million
02/01/2024$0.17$0.18
+4.13%		$0.19$0.174.77 million shs$175.78 million

Related Companies:
This page (OTCMKTS:CYDY) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Dems have chosen Biden replacement?
Paradigm Press
Urgent Nvidia Warning
Altimetry
Your bank is lying to you.
MyBankTracker
Truth about Trump you’ve never heard
Porter & Company
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics