Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
6.18
-0.87 (-12.29%)
Mar 13, 2025, 1:17 PM EDT - Market open
Cryoport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 6.97 | 6.97 | 6.25 | 6.27 | - | -11.01% | 149,098 |
| Mar 12, 2025 | 6.48 | 7.13 | 6.36 | 7.04 | 7.04 | 5.86% | 1,150,064 |
| Mar 11, 2025 | 4.70 | 6.68 | 4.70 | 6.65 | 6.65 | 41.49% | 1,520,424 |
| Mar 10, 2025 | 6.18 | 6.41 | 4.65 | 4.70 | 4.70 | -24.56% | 1,413,390 |
| Mar 7, 2025 | 6.68 | 6.74 | 6.05 | 6.23 | 6.23 | -6.46% | 386,284 |
| Mar 6, 2025 | 6.41 | 6.71 | 6.11 | 6.66 | 6.66 | 0.76% | 601,516 |
| Mar 5, 2025 | 5.57 | 6.69 | 5.57 | 6.61 | 6.61 | 30.63% | 1,163,660 |
| Mar 4, 2025 | 4.75 | 5.17 | 4.58 | 5.06 | 5.06 | 5.53% | 965,660 |
| Mar 3, 2025 | 5.62 | 5.62 | 4.76 | 4.80 | 4.80 | -13.91% | 554,983 |
| Feb 28, 2025 | 5.63 | 5.78 | 5.51 | 5.57 | 5.57 | -1.42% | 322,671 |
| Feb 27, 2025 | 5.96 | 6.00 | 5.60 | 5.65 | 5.65 | -5.04% | 294,914 |
| Feb 26, 2025 | 6.07 | 6.39 | 5.91 | 5.95 | 5.95 | -1.65% | 351,467 |
| Feb 25, 2025 | 6.26 | 6.33 | 5.95 | 6.05 | 6.05 | -4.42% | 294,979 |
| Feb 24, 2025 | 6.23 | 6.45 | 6.11 | 6.33 | 6.33 | 1.77% | 295,223 |
| Feb 21, 2025 | 6.73 | 6.80 | 6.17 | 6.22 | 6.22 | -6.18% | 260,059 |
| Feb 20, 2025 | 6.87 | 6.94 | 6.58 | 6.63 | 6.63 | -3.77% | 225,206 |
| Feb 19, 2025 | 6.80 | 7.06 | 6.75 | 6.89 | 6.89 | 1.77% | 256,206 |
| Feb 18, 2025 | 6.70 | 7.13 | 6.61 | 6.77 | 6.77 | 0.59% | 209,456 |
| Feb 14, 2025 | 6.75 | 6.82 | 6.63 | 6.73 | 6.73 | 0.37% | 170,868 |
| Feb 13, 2025 | 6.78 | 6.78 | 6.41 | 6.71 | 6.71 | -0.67% | 308,773 |
| Feb 12, 2025 | 6.56 | 6.81 | 6.42 | 6.75 | 6.75 | 1.05% | 207,270 |
| Feb 11, 2025 | 6.77 | 6.84 | 6.47 | 6.68 | 6.68 | -2.05% | 213,539 |
| Feb 10, 2025 | 6.82 | 6.86 | 6.57 | 6.82 | 6.82 | 0.15% | 234,529 |
| Feb 7, 2025 | 6.96 | 7.03 | 6.63 | 6.81 | 6.81 | -2.85% | 206,377 |
| Feb 6, 2025 | 7.40 | 7.40 | 6.93 | 7.01 | 7.01 | -4.37% | 186,366 |
| Feb 5, 2025 | 7.00 | 7.34 | 6.90 | 7.33 | 7.33 | 4.86% | 205,714 |
| Feb 4, 2025 | 7.37 | 7.41 | 6.90 | 6.99 | 6.99 | -5.28% | 247,389 |
| Feb 3, 2025 | 7.29 | 7.54 | 7.03 | 7.38 | 7.38 | -2.12% | 269,544 |
| Jan 31, 2025 | 7.72 | 7.79 | 7.40 | 7.54 | 7.54 | -2.46% | 237,640 |
| Jan 30, 2025 | 7.99 | 8.15 | 7.66 | 7.73 | 7.73 | -1.53% | 169,523 |
| Jan 29, 2025 | 8.07 | 8.07 | 7.67 | 7.85 | 7.85 | -2.36% | 170,587 |
| Jan 28, 2025 | 8.01 | 8.17 | 7.85 | 8.04 | 8.04 | 0.75% | 158,281 |
| Jan 27, 2025 | 7.90 | 8.25 | 7.71 | 7.98 | 7.98 | -0.37% | 297,707 |
| Jan 24, 2025 | 8.29 | 8.37 | 7.99 | 8.01 | 8.01 | -3.73% | 119,542 |
| Jan 23, 2025 | 8.51 | 8.64 | 7.94 | 8.32 | 8.32 | -2.92% | 272,803 |
| Jan 22, 2025 | 8.22 | 8.67 | 8.08 | 8.57 | 8.57 | 5.02% | 455,624 |
| Jan 21, 2025 | 7.67 | 8.18 | 7.62 | 8.16 | 8.16 | 8.80% | 291,950 |
| Jan 17, 2025 | 7.58 | 7.58 | 7.31 | 7.50 | 7.50 | 0.13% | 217,091 |
| Jan 16, 2025 | 7.33 | 7.51 | 6.97 | 7.49 | 7.49 | 1.90% | 289,570 |
| Jan 15, 2025 | 7.61 | 7.94 | 7.30 | 7.35 | 7.35 | -1.87% | 279,216 |
| Jan 14, 2025 | 8.46 | 8.50 | 7.45 | 7.49 | 7.49 | -10.73% | 273,085 |
| Jan 13, 2025 | 8.38 | 8.54 | 8.25 | 8.39 | 8.39 | -1.41% | 253,707 |
| Jan 10, 2025 | 8.60 | 8.61 | 8.21 | 8.51 | 8.51 | -3.51% | 291,213 |
| Jan 8, 2025 | 8.45 | 8.85 | 8.25 | 8.82 | 8.82 | 3.16% | 491,654 |
| Jan 7, 2025 | 8.74 | 8.97 | 8.25 | 8.55 | 8.55 | -1.84% | 245,658 |
| Jan 6, 2025 | 8.49 | 8.90 | 8.48 | 8.71 | 8.71 | 2.59% | 304,795 |
| Jan 3, 2025 | 8.07 | 8.69 | 7.80 | 8.49 | 8.49 | 6.39% | 247,533 |
| Jan 2, 2025 | 7.90 | 8.16 | 7.70 | 7.98 | 7.98 | 2.57% | 379,843 |
| Dec 31, 2024 | 7.90 | 8.08 | 7.72 | 7.78 | 7.78 | -0.89% | 120,587 |
| Dec 30, 2024 | 7.72 | 7.98 | 7.48 | 7.85 | 7.85 | 0.64% | 165,226 |