Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
9.34
-0.30 (-3.11%)
Dec 12, 2025, 3:29 PM EST - Market open
Cryoport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 9.96 | 10.14 | 9.60 | 9.64 | 9.64 | -4.17% | 591,762 |
| Dec 10, 2025 | 9.95 | 10.30 | 9.80 | 10.06 | 10.06 | 0.70% | 773,552 |
| Dec 9, 2025 | 9.52 | 10.15 | 9.52 | 9.99 | 9.99 | 4.50% | 609,703 |
| Dec 8, 2025 | 9.62 | 9.75 | 9.43 | 9.56 | 9.56 | 0.21% | 654,646 |
| Dec 5, 2025 | 9.90 | 9.90 | 9.36 | 9.54 | 9.54 | -3.44% | 494,947 |
| Dec 4, 2025 | 9.38 | 9.90 | 9.08 | 9.88 | 9.88 | 4.99% | 488,242 |
| Dec 3, 2025 | 9.19 | 9.49 | 9.17 | 9.41 | 9.41 | 2.17% | 435,868 |
| Dec 2, 2025 | 9.21 | 9.34 | 9.06 | 9.21 | 9.21 | - | 485,730 |
| Dec 1, 2025 | 9.39 | 9.45 | 9.15 | 9.21 | 9.21 | -4.26% | 568,895 |
| Nov 28, 2025 | 9.60 | 9.72 | 9.36 | 9.62 | 9.62 | 0.21% | 265,628 |
| Nov 26, 2025 | 9.68 | 9.70 | 9.46 | 9.60 | 9.60 | -0.93% | 423,649 |
| Nov 25, 2025 | 9.51 | 9.70 | 9.45 | 9.69 | 9.69 | 2.00% | 708,043 |
| Nov 24, 2025 | 8.79 | 9.51 | 8.67 | 9.50 | 9.50 | 8.20% | 716,795 |
| Nov 21, 2025 | 8.36 | 8.86 | 8.34 | 8.78 | 8.78 | 4.90% | 1,427,764 |
| Nov 20, 2025 | 8.64 | 8.84 | 8.27 | 8.37 | 8.37 | -1.06% | 541,725 |
| Nov 19, 2025 | 8.40 | 8.58 | 8.26 | 8.46 | 8.46 | 0.83% | 394,672 |
| Nov 18, 2025 | 8.45 | 8.53 | 8.15 | 8.39 | 8.39 | -1.41% | 698,143 |
| Nov 17, 2025 | 8.59 | 8.79 | 8.39 | 8.51 | 8.51 | -1.85% | 414,354 |
| Nov 14, 2025 | 8.57 | 8.80 | 8.45 | 8.67 | 8.67 | -1.03% | 464,051 |
| Nov 13, 2025 | 8.72 | 8.84 | 8.64 | 8.76 | 8.76 | -0.79% | 721,089 |
| Nov 12, 2025 | 8.86 | 9.07 | 8.71 | 8.83 | 8.83 | -0.23% | 404,041 |
| Nov 11, 2025 | 8.56 | 8.95 | 8.54 | 8.85 | 8.85 | 3.63% | 1,106,403 |
| Nov 10, 2025 | 8.58 | 8.67 | 8.40 | 8.54 | 8.54 | 1.91% | 362,545 |
| Nov 7, 2025 | 8.22 | 8.49 | 8.14 | 8.38 | 8.38 | 0.60% | 494,756 |
| Nov 6, 2025 | 8.52 | 8.69 | 8.13 | 8.33 | 8.33 | -2.34% | 473,640 |
| Nov 5, 2025 | 9.10 | 9.59 | 8.28 | 8.53 | 8.53 | -7.48% | 1,515,831 |
| Nov 4, 2025 | 8.80 | 9.30 | 8.69 | 9.22 | 9.22 | 1.99% | 1,315,037 |
| Nov 3, 2025 | 9.26 | 9.43 | 8.84 | 9.04 | 9.04 | -2.16% | 659,635 |
| Oct 31, 2025 | 9.00 | 9.36 | 8.89 | 9.24 | 9.24 | 2.67% | 398,272 |
| Oct 30, 2025 | 9.19 | 9.55 | 8.99 | 9.00 | 9.00 | -2.60% | 565,233 |
| Oct 29, 2025 | 9.01 | 9.62 | 8.95 | 9.24 | 9.24 | 2.21% | 748,383 |
| Oct 28, 2025 | 10.43 | 10.43 | 9.02 | 9.04 | 9.04 | -13.08% | 1,716,663 |
| Oct 27, 2025 | 10.77 | 10.78 | 10.21 | 10.40 | 10.40 | -3.35% | 631,170 |
| Oct 24, 2025 | 10.73 | 11.11 | 10.60 | 10.76 | 10.76 | 1.22% | 663,860 |
| Oct 23, 2025 | 10.10 | 10.67 | 10.01 | 10.63 | 10.63 | 5.25% | 389,049 |
| Oct 22, 2025 | 10.05 | 10.19 | 9.70 | 10.10 | 10.10 | -0.49% | 672,176 |
| Oct 21, 2025 | 10.55 | 10.66 | 10.13 | 10.15 | 10.15 | -3.70% | 414,847 |
| Oct 20, 2025 | 10.35 | 10.61 | 10.14 | 10.54 | 10.54 | 4.15% | 451,233 |
| Oct 17, 2025 | 10.70 | 10.86 | 9.65 | 10.12 | 10.12 | -5.51% | 1,714,562 |
| Oct 16, 2025 | 10.06 | 11.44 | 9.74 | 10.71 | 10.71 | 6.99% | 2,943,664 |
| Oct 15, 2025 | 9.51 | 10.19 | 9.51 | 10.01 | 10.01 | 7.40% | 959,830 |
| Oct 14, 2025 | 9.23 | 9.48 | 9.18 | 9.32 | 9.32 | -0.85% | 296,541 |
| Oct 13, 2025 | 9.47 | 9.75 | 9.27 | 9.40 | 9.40 | 1.08% | 342,074 |
| Oct 10, 2025 | 10.06 | 10.06 | 9.26 | 9.30 | 9.30 | -6.44% | 492,451 |
| Oct 9, 2025 | 10.06 | 10.27 | 9.93 | 9.94 | 9.94 | -1.19% | 371,079 |
| Oct 8, 2025 | 9.79 | 10.25 | 9.74 | 10.06 | 10.06 | 2.65% | 351,777 |
| 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 |