Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
7.67
+0.52 (7.27%)
Nov 4, 2024, 4:00 PM EST - Market closed
Cryoport Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 6.78 | 7.25 | 6.64 | 7.15 | 7.15 | 7.36% | 357,199 |
Oct 31, 2024 | 6.76 | 6.88 | 6.62 | 6.66 | 6.66 | -2.20% | 239,116 |
Oct 30, 2024 | 7.15 | 7.30 | 6.80 | 6.81 | 6.81 | -5.42% | 325,945 |
Oct 29, 2024 | 6.99 | 7.42 | 6.99 | 7.20 | 7.20 | 0.28% | 433,679 |
Oct 28, 2024 | 7.04 | 7.26 | 6.94 | 7.18 | 7.18 | 4.21% | 251,143 |
Oct 25, 2024 | 6.79 | 7.07 | 6.79 | 6.89 | 6.89 | 2.23% | 176,060 |
Oct 24, 2024 | 6.94 | 7.10 | 6.70 | 6.74 | 6.74 | -2.74% | 475,118 |
Oct 23, 2024 | 7.18 | 7.31 | 6.70 | 6.93 | 6.93 | -4.41% | 245,943 |
Oct 22, 2024 | 7.21 | 7.38 | 7.08 | 7.25 | 7.25 | - | 203,954 |
Oct 21, 2024 | 7.51 | 7.57 | 7.03 | 7.25 | 7.25 | -3.97% | 369,837 |
Oct 18, 2024 | 7.21 | 7.55 | 7.18 | 7.55 | 7.55 | 5.89% | 263,482 |
Oct 17, 2024 | 7.26 | 7.33 | 7.08 | 7.13 | 7.13 | -1.79% | 190,287 |
Oct 16, 2024 | 7.45 | 7.56 | 7.18 | 7.26 | 7.26 | -1.76% | 240,321 |
Oct 15, 2024 | 7.11 | 7.57 | 7.07 | 7.39 | 7.39 | 3.65% | 381,777 |
Oct 14, 2024 | 6.97 | 7.22 | 6.92 | 7.13 | 7.13 | 2.15% | 392,276 |
Oct 11, 2024 | 6.65 | 7.01 | 6.65 | 6.98 | 6.98 | 4.65% | 597,225 |
Oct 10, 2024 | 6.78 | 6.78 | 6.28 | 6.67 | 6.67 | -1.62% | 808,388 |
Oct 9, 2024 | 6.95 | 7.08 | 6.65 | 6.78 | 6.78 | -2.52% | 660,714 |
Oct 8, 2024 | 7.88 | 7.88 | 6.79 | 6.96 | 6.96 | -11.74% | 681,281 |
Oct 7, 2024 | 7.86 | 7.95 | 7.68 | 7.88 | 7.88 | -0.13% | 253,215 |
Oct 4, 2024 | 7.99 | 8.06 | 7.64 | 7.89 | 7.89 | 0.25% | 233,287 |
Oct 3, 2024 | 8.30 | 8.36 | 7.81 | 7.87 | 7.87 | -6.53% | 160,366 |
Oct 2, 2024 | 8.12 | 8.56 | 7.92 | 8.42 | 8.42 | 2.56% | 523,311 |
Oct 1, 2024 | 8.11 | 8.29 | 7.73 | 8.21 | 8.21 | 1.23% | 371,305 |
Sep 30, 2024 | 7.89 | 8.14 | 7.83 | 8.11 | 8.11 | 1.37% | 237,818 |
Sep 27, 2024 | 8.11 | 8.31 | 7.96 | 8.00 | 8.00 | 0.38% | 218,989 |
Sep 26, 2024 | 8.00 | 8.22 | 7.91 | 7.97 | 7.97 | 0.50% | 284,049 |
Sep 25, 2024 | 7.93 | 8.21 | 7.79 | 7.93 | 7.93 | -0.25% | 457,538 |
Sep 24, 2024 | 8.10 | 8.14 | 7.82 | 7.95 | 7.95 | -0.75% | 356,268 |
Sep 23, 2024 | 8.62 | 8.62 | 7.95 | 8.01 | 8.01 | -5.88% | 388,117 |
Sep 20, 2024 | 8.69 | 8.72 | 7.94 | 8.51 | 8.51 | -2.52% | 681,854 |
Sep 19, 2024 | 8.51 | 8.79 | 8.34 | 8.73 | 8.73 | 7.51% | 541,798 |
Sep 18, 2024 | 8.38 | 8.62 | 8.07 | 8.12 | 8.12 | -3.22% | 677,745 |
Sep 17, 2024 | 8.44 | 8.69 | 8.20 | 8.39 | 8.39 | 1.21% | 632,465 |
Sep 16, 2024 | 8.41 | 8.51 | 8.15 | 8.29 | 8.29 | -0.72% | 337,587 |
Sep 13, 2024 | 8.43 | 8.56 | 8.11 | 8.35 | 8.35 | 0.85% | 428,191 |
Sep 12, 2024 | 7.87 | 8.44 | 7.66 | 8.28 | 8.28 | 6.29% | 437,383 |
Sep 11, 2024 | 7.75 | 7.92 | 7.61 | 7.79 | 7.79 | -0.13% | 258,273 |
Sep 10, 2024 | 7.71 | 7.84 | 7.33 | 7.80 | 7.80 | 1.30% | 411,766 |
Sep 9, 2024 | 8.24 | 8.24 | 7.54 | 7.70 | 7.70 | -5.75% | 1,023,025 |
Sep 6, 2024 | 8.20 | 8.32 | 8.04 | 8.17 | 8.17 | -0.49% | 282,840 |
Sep 5, 2024 | 8.61 | 8.67 | 8.17 | 8.21 | 8.21 | -4.09% | 202,680 |
Sep 4, 2024 | 8.64 | 8.97 | 8.42 | 8.56 | 8.56 | -1.27% | 250,084 |
Sep 3, 2024 | 9.14 | 9.31 | 8.66 | 8.67 | 8.67 | -6.97% | 419,047 |
Aug 30, 2024 | 9.04 | 9.36 | 8.82 | 9.32 | 9.32 | 3.56% | 581,748 |
Aug 29, 2024 | 8.83 | 9.19 | 8.59 | 9.00 | 9.00 | 3.09% | 416,932 |
Aug 28, 2024 | 8.70 | 9.05 | 8.61 | 8.73 | 8.73 | -1.13% | 312,568 |
Aug 27, 2024 | 9.11 | 9.16 | 8.82 | 8.83 | 8.83 | -4.13% | 271,970 |
Aug 26, 2024 | 8.98 | 9.21 | 8.60 | 9.21 | 9.21 | 3.95% | 735,894 |
Aug 23, 2024 | 8.64 | 9.14 | 8.56 | 8.86 | 8.86 | 3.38% | 418,311 |
Aug 22, 2024 | 9.11 | 9.11 | 8.55 | 8.57 | 8.57 | -5.93% | 775,799 |
Aug 21, 2024 | 9.23 | 9.33 | 9.00 | 9.11 | 9.11 | -0.65% | 378,974 |
Aug 20, 2024 | 9.33 | 9.46 | 9.03 | 9.17 | 9.17 | -2.34% | 804,619 |
Aug 19, 2024 | 9.06 | 9.66 | 8.90 | 9.39 | 9.39 | 4.22% | 630,198 |
Aug 16, 2024 | 8.92 | 9.05 | 8.63 | 9.01 | 9.01 | 0.33% | 555,278 |
Aug 15, 2024 | 8.50 | 9.00 | 8.26 | 8.98 | 8.98 | 9.51% | 597,566 |
Aug 14, 2024 | 8.17 | 8.40 | 7.90 | 8.20 | 8.20 | - | 1,414,746 |
Aug 13, 2024 | 7.87 | 8.36 | 7.69 | 8.20 | 8.20 | 4.73% | 1,149,002 |
Aug 12, 2024 | 8.22 | 8.33 | 7.76 | 7.83 | 7.83 | -4.86% | 780,430 |
Aug 9, 2024 | 8.44 | 8.56 | 8.09 | 8.23 | 8.23 | 0.86% | 902,042 |
Aug 8, 2024 | 7.89 | 8.24 | 7.36 | 8.16 | 8.16 | 5.02% | 1,515,948 |
Aug 7, 2024 | 6.60 | 8.90 | 6.42 | 7.77 | 7.77 | -0.26% | 2,531,161 |
Aug 6, 2024 | 7.56 | 8.21 | 7.31 | 7.79 | 7.79 | 4.14% | 676,804 |
Aug 5, 2024 | 7.15 | 7.53 | 6.97 | 7.48 | 7.48 | -7.88% | 797,604 |
Aug 2, 2024 | 8.32 | 8.32 | 7.80 | 8.12 | 8.12 | -6.67% | 582,405 |
Aug 1, 2024 | 9.24 | 9.52 | 8.56 | 8.70 | 8.70 | -5.74% | 585,829 |
Jul 31, 2024 | 9.60 | 9.60 | 8.97 | 9.23 | 9.23 | 1.99% | 779,079 |
Jul 30, 2024 | 9.08 | 9.51 | 8.89 | 9.05 | 9.05 | -0.22% | 443,935 |
Jul 29, 2024 | 8.85 | 9.26 | 8.83 | 9.07 | 9.07 | 2.95% | 506,345 |
Jul 26, 2024 | 9.06 | 9.45 | 8.69 | 8.81 | 8.81 | -1.67% | 557,738 |
Jul 25, 2024 | 8.57 | 9.30 | 8.55 | 8.96 | 8.96 | 4.43% | 611,339 |
Jul 24, 2024 | 8.91 | 9.24 | 8.55 | 8.58 | 8.58 | -4.98% | 505,218 |
Jul 23, 2024 | 9.53 | 9.78 | 9.03 | 9.03 | 9.03 | -5.54% | 659,424 |
Jul 22, 2024 | 8.74 | 9.56 | 8.54 | 9.56 | 9.56 | 10.27% | 1,040,534 |
Jul 19, 2024 | 8.51 | 8.75 | 8.21 | 8.67 | 8.67 | 1.88% | 851,710 |
Jul 18, 2024 | 8.35 | 8.54 | 8.19 | 8.51 | 8.51 | 0.47% | 1,087,926 |
Jul 17, 2024 | 8.49 | 8.68 | 8.27 | 8.47 | 8.47 | -2.31% | 999,922 |
Jul 16, 2024 | 7.55 | 8.70 | 7.46 | 8.67 | 8.67 | 16.69% | 1,903,860 |
Jul 15, 2024 | 7.20 | 7.55 | 7.15 | 7.43 | 7.43 | 3.63% | 826,772 |
Jul 12, 2024 | 7.18 | 7.55 | 6.93 | 7.17 | 7.17 | 1.99% | 1,457,276 |
Jul 11, 2024 | 5.71 | 7.26 | 5.71 | 7.03 | 7.03 | 26.67% | 2,172,424 |
Jul 10, 2024 | 6.04 | 6.04 | 5.40 | 5.55 | 5.55 | -7.50% | 890,685 |
Jul 9, 2024 | 6.31 | 6.41 | 5.32 | 6.00 | 6.00 | -5.51% | 2,207,977 |
Jul 8, 2024 | 6.53 | 6.62 | 6.34 | 6.35 | 6.35 | -2.01% | 547,709 |
Jul 5, 2024 | 6.24 | 6.60 | 6.16 | 6.48 | 6.48 | 3.51% | 618,010 |
Jul 3, 2024 | 6.18 | 6.38 | 6.07 | 6.26 | 6.26 | 1.29% | 537,861 |
Jul 2, 2024 | 6.38 | 6.53 | 6.17 | 6.18 | 6.18 | -3.29% | 520,607 |
Jul 1, 2024 | 6.78 | 6.89 | 6.26 | 6.39 | 6.39 | -7.53% | 917,558 |
Jun 28, 2024 | 6.92 | 6.92 | 6.58 | 6.91 | 6.91 | 0.88% | 1,657,495 |
Jun 27, 2024 | 7.10 | 7.30 | 6.84 | 6.85 | 6.85 | -3.52% | 1,297,356 |
Jun 26, 2024 | 7.16 | 7.36 | 6.72 | 7.10 | 7.10 | -1.93% | 1,410,712 |
Jun 25, 2024 | 7.92 | 7.92 | 6.95 | 7.24 | 7.24 | -8.47% | 1,328,312 |
Jun 24, 2024 | 9.72 | 9.72 | 7.65 | 7.91 | 7.91 | -18.45% | 1,643,035 |
Jun 21, 2024 | 9.35 | 9.93 | 9.26 | 9.70 | 9.70 | 3.85% | 1,238,582 |
Jun 20, 2024 | 9.45 | 9.57 | 9.30 | 9.34 | 9.34 | -1.68% | 404,454 |
Jun 18, 2024 | 9.72 | 9.91 | 9.34 | 9.50 | 9.50 | -2.96% | 676,288 |
Jun 17, 2024 | 9.76 | 9.92 | 9.31 | 9.79 | 9.79 | -0.51% | 524,380 |
Jun 14, 2024 | 10.18 | 10.37 | 9.83 | 9.84 | 9.84 | -4.84% | 597,976 |
Jun 13, 2024 | 10.54 | 10.54 | 9.75 | 10.34 | 10.34 | -2.36% | 670,986 |
Jun 12, 2024 | 11.13 | 11.20 | 10.34 | 10.59 | 10.59 | -0.28% | 436,512 |