Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 09, 2025	0.3850	0.3899	0.3154	0.3384	3,757,329	-0.03(-8.98%)
Sep 08, 2025	0.3200	0.3799	0.3105	0.3718	5,638,735	+0.06(+17.51%)
Sep 05, 2025	0.3200	0.3350	0.3103	0.3164	1,155,461	-0.00(-1.12%)
Sep 04, 2025	0.3199	0.3200	0.3096	0.3200	1,625,026	+0.01(+2.56%)
Sep 03, 2025	0.3100	0.3205	0.3081	0.3120	825,488	-0.01(-2.50%)
Sep 02, 2025	0.3200	0.3570	0.2900	0.3200	4,515,255	+0.02(+6.70%)
Aug 29, 2025	0.3260	0.3260	0.2901	0.2999	1,708,835	-0.01(-4.46%)
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	+0.02(+7.51%)
Jul 02, 2025	0.2900	0.2900	0.2594	0.2651	1,290,709	-0.01(-3.98%)

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.

Financial News

Cytodyn Inc (OP:CYDY)

Historical Prices

Popular Pages