Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
10.35
+1.50 (16.95%)
At close: Sep 5, 2025, 4:00 PM
10.16
-0.19 (-1.84%)
After-hours: Sep 5, 2025, 6:46 PM EDT
Cryoport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.92 | 10.39 | 8.85 | 10.35 | 10.35 | 16.95% | 1,043,061 |
| 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 |
| Jul 29, 2025 | 7.73 | 7.73 | 7.50 | 7.56 | 7.56 | -1.18% | 693,342 |
| Jul 28, 2025 | 7.85 | 7.91 | 7.56 | 7.65 | 7.65 | -2.55% | 434,844 |
| Jul 25, 2025 | 7.98 | 7.98 | 7.60 | 7.85 | 7.85 | -1.63% | 665,310 |
| Jul 24, 2025 | 7.78 | 8.45 | 7.75 | 7.98 | 7.98 | 2.18% | 604,882 |
| Jul 23, 2025 | 7.58 | 7.99 | 7.38 | 7.81 | 7.81 | 5.11% | 512,655 |
| Jul 22, 2025 | 6.78 | 7.52 | 6.77 | 7.43 | 7.43 | 10.73% | 507,282 |
| Jul 21, 2025 | 7.25 | 7.31 | 6.70 | 6.71 | 6.71 | -6.68% | 403,462 |
| Jul 18, 2025 | 7.52 | 7.54 | 7.14 | 7.19 | 7.19 | -3.23% | 405,560 |
| Jul 17, 2025 | 7.43 | 7.52 | 7.38 | 7.43 | 7.43 | -0.27% | 349,338 |
| Jul 16, 2025 | 7.39 | 7.51 | 7.23 | 7.45 | 7.45 | 1.64% | 274,443 |
| Jul 15, 2025 | 7.57 | 7.57 | 7.30 | 7.33 | 7.33 | -2.27% | 460,630 |
| Jul 14, 2025 | 7.50 | 7.72 | 7.46 | 7.50 | 7.50 | -0.66% | 328,355 |
| Jul 11, 2025 | 7.50 | 7.61 | 7.40 | 7.55 | 7.55 | 0.53% | 289,700 |
| Jul 10, 2025 | 7.56 | 7.72 | 7.44 | 7.51 | 7.51 | 0.27% | 260,538 |
| Jul 9, 2025 | 7.59 | 7.81 | 7.40 | 7.49 | 7.49 | -1.45% | 455,191 |
| Jul 8, 2025 | 7.30 | 7.65 | 7.27 | 7.60 | 7.60 | 4.25% | 330,576 |
| Jul 7, 2025 | 7.45 | 7.58 | 7.20 | 7.29 | 7.29 | -4.83% | 472,596 |
| Jul 3, 2025 | 7.49 | 7.70 | 7.38 | 7.66 | 7.66 | 2.96% | 190,914 |
| Jul 2, 2025 | 7.31 | 7.55 | 7.25 | 7.44 | 7.44 | 1.78% | 427,632 |
| Jul 1, 2025 | 7.38 | 7.66 | 7.25 | 7.31 | 7.31 | -2.01% | 430,854 |
| Jun 30, 2025 | 7.44 | 7.96 | 7.38 | 7.46 | 7.46 | 0.67% | 514,915 |
| Jun 27, 2025 | 7.23 | 7.64 | 7.13 | 7.41 | 7.41 | 1.65% | 1,888,642 |
| Jun 26, 2025 | 7.28 | 7.43 | 7.12 | 7.29 | 7.29 | 2.10% | 299,695 |