Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
5.52
-0.27 (-4.66%)
May 6, 2025, 1:32 PM EDT - Market open
Cryoport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 5.77 | 5.77 | 5.44 | 5.52 | - | -4.66% | 252,376 |
| May 5, 2025 | 5.86 | 5.91 | 5.62 | 5.79 | 5.79 | -1.19% | 319,809 |
| May 2, 2025 | 5.51 | 6.00 | 5.51 | 5.86 | 5.86 | 7.33% | 345,885 |
| May 1, 2025 | 5.60 | 5.77 | 5.38 | 5.46 | 5.46 | -2.15% | 268,163 |
| Apr 30, 2025 | 5.45 | 5.89 | 5.34 | 5.58 | 5.58 | -0.71% | 399,369 |
| Apr 29, 2025 | 5.69 | 5.84 | 5.60 | 5.62 | 5.62 | -1.40% | 296,632 |
| Apr 28, 2025 | 5.77 | 5.98 | 5.42 | 5.70 | 5.70 | -1.04% | 345,424 |
| Apr 25, 2025 | 5.89 | 5.93 | 5.62 | 5.76 | 5.76 | -2.21% | 379,786 |
| Apr 24, 2025 | 5.59 | 5.98 | 5.46 | 5.89 | 5.89 | 5.37% | 595,365 |
| Apr 23, 2025 | 5.76 | 6.05 | 5.54 | 5.59 | 5.59 | 0.54% | 399,738 |
| Apr 22, 2025 | 5.63 | 5.76 | 5.45 | 5.56 | 5.56 | 0.72% | 595,097 |
| Apr 21, 2025 | 5.42 | 5.53 | 5.21 | 5.52 | 5.52 | -0.45% | 358,434 |
| Apr 17, 2025 | 5.53 | 5.65 | 5.42 | 5.55 | 5.55 | -1.16% | 406,571 |
| Apr 16, 2025 | 5.48 | 5.73 | 5.34 | 5.61 | 5.61 | -0.18% | 546,647 |
| Apr 15, 2025 | 5.53 | 5.92 | 5.46 | 5.62 | 5.62 | -0.71% | 548,581 |
| Apr 14, 2025 | 5.92 | 5.97 | 5.40 | 5.66 | 5.66 | -1.91% | 367,731 |
| Apr 11, 2025 | 5.24 | 5.79 | 5.11 | 5.77 | 5.77 | 10.33% | 401,488 |
| Apr 10, 2025 | 5.36 | 5.59 | 5.01 | 5.23 | 5.23 | -2.43% | 544,248 |
| Apr 9, 2025 | 4.88 | 5.96 | 4.63 | 5.36 | 5.36 | 8.28% | 793,504 |
| Apr 8, 2025 | 5.67 | 5.74 | 4.86 | 4.95 | 4.95 | -9.84% | 510,219 |
| Apr 7, 2025 | 5.07 | 5.74 | 4.89 | 5.49 | 5.49 | 2.71% | 500,334 |
| Apr 4, 2025 | 5.19 | 5.35 | 4.86 | 5.35 | 5.35 | -1.75% | 711,747 |
| Apr 3, 2025 | 5.85 | 5.97 | 5.40 | 5.44 | 5.44 | -11.69% | 441,514 |
| Apr 2, 2025 | 6.00 | 6.34 | 5.76 | 6.16 | 6.16 | 1.15% | 343,570 |
| Apr 1, 2025 | 6.09 | 6.40 | 5.82 | 6.09 | 6.09 | 0.16% | 626,035 |
| Mar 31, 2025 | 6.55 | 7.00 | 5.98 | 6.08 | 6.08 | -0.16% | 1,241,319 |
| Mar 28, 2025 | 6.20 | 6.20 | 5.90 | 6.09 | 6.09 | -2.40% | 272,876 |
| Mar 27, 2025 | 6.18 | 6.60 | 6.03 | 6.24 | 6.24 | 0.32% | 290,238 |
| Mar 26, 2025 | 6.24 | 6.30 | 6.02 | 6.22 | 6.22 | -0.32% | 311,568 |
| Mar 25, 2025 | 7.10 | 7.12 | 6.21 | 6.24 | 6.24 | -12.11% | 605,163 |
| Mar 24, 2025 | 6.18 | 7.18 | 6.10 | 7.10 | 7.10 | 24.78% | 1,325,766 |
| Mar 21, 2025 | 5.67 | 5.78 | 5.48 | 5.69 | 5.69 | -1.39% | 397,749 |
| Mar 20, 2025 | 5.74 | 6.06 | 5.64 | 5.77 | 5.77 | -1.20% | 277,504 |
| Mar 19, 2025 | 6.18 | 6.28 | 5.65 | 5.84 | 5.84 | -5.35% | 558,901 |
| Mar 18, 2025 | 6.43 | 6.45 | 5.98 | 6.17 | 6.17 | -4.86% | 728,833 |
| Mar 17, 2025 | 6.35 | 6.56 | 6.07 | 6.49 | 6.49 | 1.17% | 322,557 |
| Mar 14, 2025 | 6.37 | 6.43 | 6.04 | 6.41 | 6.41 | 2.72% | 281,454 |
| Mar 13, 2025 | 7.04 | 7.15 | 6.01 | 6.24 | 6.24 | -11.36% | 420,338 |
| 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 |