Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
5.95
+0.05 (0.85%)
At close: May 29, 2025, 4:00 PM
5.95
0.00 (0.00%)
After-hours: May 29, 2025, 7:52 PM EDT

Cryoport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20255.966.055.845.955.950.85%216,576
May 28, 20256.026.035.875.905.90-2.16%193,079
May 27, 20256.186.186.006.036.03-0.17%337,494
May 23, 20256.076.095.916.046.04-2.89%253,099
May 22, 20256.006.335.976.226.221.30%308,650
May 21, 20256.656.726.086.146.14-8.90%623,202
May 20, 20256.546.906.426.746.742.43%501,747
May 19, 20256.596.716.346.586.58-1.50%400,594
May 16, 20256.707.106.586.686.68-0.74%475,735
May 15, 20256.416.746.066.736.734.02%744,442
May 14, 20256.956.966.396.476.47-7.31%400,349
May 13, 20257.207.386.956.986.98-2.38%290,166
May 12, 20257.377.526.937.157.151.13%785,615
May 9, 20256.977.236.817.077.071.29%549,907
May 8, 20256.527.165.876.986.9823.32%1,109,250
May 7, 20255.615.715.445.665.662.17%322,215
May 6, 20255.715.845.435.545.54-4.32%468,885
May 5, 20255.865.915.625.795.79-1.19%319,809
May 2, 20255.516.005.515.865.867.33%345,885
May 1, 20255.605.775.385.465.46-2.15%268,163
Apr 30, 20255.455.895.345.585.58-0.71%399,369
Apr 29, 20255.695.845.605.625.62-1.40%296,632
Apr 28, 20255.775.985.425.705.70-1.04%345,424
Apr 25, 20255.895.935.625.765.76-2.21%379,786
Apr 24, 20255.595.985.465.895.895.37%595,365
Apr 23, 20255.766.055.545.595.590.54%399,738
Apr 22, 20255.635.765.455.565.560.72%595,097
Apr 21, 20255.425.535.215.525.52-0.45%358,434
Apr 17, 20255.535.655.425.555.55-1.16%406,571
Apr 16, 20255.485.735.345.615.61-0.18%546,647
Apr 15, 20255.535.925.465.625.62-0.71%548,581
Apr 14, 20255.925.975.405.665.66-1.91%367,731
Apr 11, 20255.245.795.115.775.7710.33%401,488
Apr 10, 20255.365.595.015.235.23-2.43%544,248
Apr 9, 20254.885.964.635.365.368.28%793,504
Apr 8, 20255.675.744.864.954.95-9.84%510,219
Apr 7, 20255.075.744.895.495.492.71%500,334
Apr 4, 20255.195.354.865.355.35-1.75%711,747
Apr 3, 20255.855.975.405.445.44-11.69%441,514
Apr 2, 20256.006.345.766.166.161.15%343,570
Apr 1, 20256.096.405.826.096.090.16%626,035
Mar 31, 20256.557.005.986.086.08-0.16%1,241,319
Mar 28, 20256.206.205.906.096.09-2.40%272,876
Mar 27, 20256.186.606.036.246.240.32%290,238
Mar 26, 20256.246.306.026.226.22-0.32%311,568
Mar 25, 20257.107.126.216.246.24-12.11%605,163
Mar 24, 20256.187.186.107.107.1024.78%1,325,766
Mar 21, 20255.675.785.485.695.69-1.39%397,749
Mar 20, 20255.746.065.645.775.77-1.20%277,504
Mar 19, 20256.186.285.655.845.84-5.35%558,901