Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
10.06
+0.26 (2.65%)
At close: Oct 8, 2025, 4:00 PM EDT
10.06
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:00 PM EDT
Cryoport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.79 | 10.25 | 9.74 | 10.06 | - | 2.65% | 351,516 |
| Oct 7, 2025 | 10.09 | 10.25 | 9.72 | 9.80 | 9.80 | -1.80% | 484,976 |
| Oct 6, 2025 | 9.74 | 10.01 | 9.55 | 9.98 | 9.98 | 3.10% | 648,567 |
| Oct 3, 2025 | 9.54 | 9.95 | 9.54 | 9.68 | 9.68 | 3.42% | 473,590 |
| Oct 2, 2025 | 9.52 | 9.60 | 9.29 | 9.36 | 9.36 | -1.47% | 380,886 |
| Oct 1, 2025 | 9.48 | 9.81 | 9.41 | 9.50 | 9.50 | 0.21% | 515,761 |
| Sep 30, 2025 | 9.37 | 9.52 | 9.09 | 9.48 | 9.48 | 0.74% | 466,416 |
| Sep 29, 2025 | 9.24 | 9.50 | 9.07 | 9.41 | 9.41 | 2.28% | 558,683 |
| Sep 26, 2025 | 9.57 | 9.74 | 9.18 | 9.20 | 9.20 | -2.54% | 496,144 |
| Sep 25, 2025 | 9.37 | 9.51 | 9.21 | 9.44 | 9.44 | -1.26% | 486,202 |
| Sep 24, 2025 | 9.68 | 9.82 | 9.43 | 9.56 | 9.56 | -2.55% | 462,176 |
| Sep 23, 2025 | 10.30 | 10.30 | 9.76 | 9.81 | 9.81 | -3.16% | 416,550 |
| Sep 22, 2025 | 9.93 | 10.19 | 9.62 | 10.13 | 10.13 | 1.60% | 480,980 |
| Sep 19, 2025 | 10.05 | 10.06 | 9.52 | 9.97 | 9.97 | -0.80% | 786,394 |
| Sep 18, 2025 | 9.70 | 10.43 | 9.53 | 10.05 | 10.05 | 13.30% | 1,024,342 |
| Sep 17, 2025 | 9.02 | 9.22 | 8.78 | 8.87 | 8.87 | -1.33% | 541,489 |
| Sep 16, 2025 | 8.82 | 9.13 | 8.57 | 8.99 | 8.99 | 2.51% | 519,814 |
| Sep 15, 2025 | 8.68 | 8.79 | 8.55 | 8.77 | 8.77 | 1.50% | 779,722 |
| Sep 12, 2025 | 9.42 | 9.45 | 8.53 | 8.64 | 8.64 | -8.76% | 1,081,497 |
| Sep 11, 2025 | 9.49 | 9.88 | 9.45 | 9.47 | 9.47 | -1.25% | 534,466 |
| Sep 10, 2025 | 9.81 | 10.06 | 9.58 | 9.59 | 9.59 | -2.64% | 638,460 |
| Sep 9, 2025 | 9.91 | 10.08 | 9.65 | 9.85 | 9.85 | -1.89% | 645,314 |
| Sep 8, 2025 | 10.38 | 10.46 | 9.85 | 10.04 | 10.04 | -3.00% | 807,663 |
| Sep 5, 2025 | 8.92 | 10.39 | 8.85 | 10.35 | 10.35 | 16.95% | 1,057,381 |
| Sep 4, 2025 | 8.52 | 8.91 | 8.13 | 8.85 | 8.85 | 4.12% | 751,818 |
| Sep 3, 2025 | 8.79 | 8.90 | 8.34 | 8.50 | 8.50 | -3.52% | 459,727 |
| Sep 2, 2025 | 8.62 | 8.95 | 8.44 | 8.81 | 8.81 | -0.56% | 776,562 |
| Aug 29, 2025 | 8.70 | 8.90 | 8.67 | 8.86 | 8.86 | 1.96% | 518,536 |
| Aug 28, 2025 | 8.78 | 9.00 | 8.57 | 8.69 | 8.69 | -0.91% | 315,426 |
| Aug 27, 2025 | 8.78 | 8.95 | 8.66 | 8.77 | 8.77 | -0.23% | 427,627 |
| Aug 26, 2025 | 8.86 | 9.05 | 8.71 | 8.79 | 8.79 | -0.23% | 274,221 |
| Aug 25, 2025 | 8.94 | 9.01 | 8.66 | 8.81 | 8.81 | -1.78% | 339,986 |
| Aug 22, 2025 | 8.58 | 9.14 | 8.56 | 8.97 | 8.97 | 5.53% | 441,342 |
| Aug 21, 2025 | 8.57 | 8.86 | 8.44 | 8.50 | 8.50 | -1.85% | 517,787 |
| Aug 20, 2025 | 8.57 | 8.88 | 8.39 | 8.66 | 8.66 | -0.69% | 469,714 |
| Aug 19, 2025 | 8.81 | 8.92 | 8.47 | 8.72 | 8.72 | -0.80% | 434,226 |
| Aug 18, 2025 | 8.65 | 9.06 | 8.65 | 8.79 | 8.79 | 2.09% | 492,779 |
| Aug 15, 2025 | 9.00 | 9.04 | 8.47 | 8.61 | 8.61 | -2.71% | 461,136 |
| Aug 14, 2025 | 8.80 | 9.02 | 8.59 | 8.85 | 8.85 | -2.53% | 578,247 |
| Aug 13, 2025 | 8.59 | 9.33 | 8.59 | 9.08 | 9.08 | 6.95% | 1,006,068 |
| Aug 12, 2025 | 7.94 | 8.62 | 7.69 | 8.49 | 8.49 | 4.94% | 904,010 |
| Aug 11, 2025 | 7.56 | 8.14 | 7.51 | 8.09 | 8.09 | 7.01% | 1,061,286 |
| Aug 8, 2025 | 8.30 | 8.42 | 7.52 | 7.56 | 7.56 | -7.80% | 981,896 |
| Aug 7, 2025 | 9.10 | 9.48 | 8.11 | 8.20 | 8.20 | -6.29% | 1,628,959 |
| Aug 6, 2025 | 8.60 | 9.35 | 8.24 | 8.75 | 8.75 | 29.82% | 9,690,858 |
| Aug 5, 2025 | 7.22 | 7.22 | 6.69 | 6.74 | 6.74 | -5.87% | 651,537 |
| Aug 4, 2025 | 7.33 | 7.40 | 7.10 | 7.16 | 7.16 | -1.51% | 375,795 |
| Aug 1, 2025 | 7.12 | 7.45 | 6.99 | 7.27 | 7.27 | -0.82% | 485,962 |
| Jul 31, 2025 | 7.43 | 7.59 | 7.31 | 7.33 | 7.33 | -2.79% | 354,086 |
| Jul 30, 2025 | 7.62 | 7.89 | 7.44 | 7.54 | 7.54 | -0.26% | 364,522 |