Skip to main content
Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
6.56
+0.04 (0.61%)
At close: Nov 22, 2024, 4:00 PM
6.64
+0.08 (1.22%)
After-hours: Nov 22, 2024, 4:01 PM EST

Cryoport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20246.586.606.346.566.560.61%408,903
Nov 21, 20246.586.666.316.526.52-0.76%509,706
Nov 20, 20246.906.946.486.576.57-5.26%567,933
Nov 19, 20246.606.956.486.946.943.51%414,047
Nov 18, 20246.947.016.576.706.70-4.15%555,511
Nov 15, 20247.447.496.966.996.99-5.28%511,540
Nov 14, 20247.677.777.277.387.38-3.78%427,405
Nov 13, 20248.008.207.477.677.67-3.52%413,422
Nov 12, 20247.918.357.877.957.95-1.00%771,921
Nov 11, 20247.848.427.768.038.033.88%475,462
Nov 8, 20248.798.797.187.737.73-3.62%659,477
Nov 7, 20247.948.227.848.028.02-566,237
Nov 6, 20248.598.768.008.028.02-1.60%563,218
Nov 5, 20247.638.257.608.158.156.26%299,965
Nov 4, 20247.137.697.087.677.677.27%405,347
Nov 1, 20246.787.256.647.157.157.36%357,199
Oct 31, 20246.766.886.626.666.66-2.20%239,116
Oct 30, 20247.157.306.806.816.81-5.42%325,945
Oct 29, 20246.997.426.997.207.200.28%433,679
Oct 28, 20247.047.266.947.187.184.21%251,143
Oct 25, 20246.797.076.796.896.892.23%176,060
Oct 24, 20246.947.106.706.746.74-2.74%475,118
Oct 23, 20247.187.316.706.936.93-4.41%245,943
Oct 22, 20247.217.387.087.257.25-203,954
Oct 21, 20247.517.577.037.257.25-3.97%369,837
Oct 18, 20247.217.557.187.557.555.89%263,482
Oct 17, 20247.267.337.087.137.13-1.79%190,287
Oct 16, 20247.457.567.187.267.26-1.76%240,321
Oct 15, 20247.117.577.077.397.393.65%381,777
Oct 14, 20246.977.226.927.137.132.15%392,276
Oct 11, 20246.657.016.656.986.984.65%597,225
Oct 10, 20246.786.786.286.676.67-1.62%808,388
Oct 9, 20246.957.086.656.786.78-2.52%660,714
Oct 8, 20247.887.886.796.966.96-11.74%681,281
Oct 7, 20247.867.957.687.887.88-0.13%253,215
Oct 4, 20247.998.067.647.897.890.25%233,287
Oct 3, 20248.308.367.817.877.87-6.53%160,366
Oct 2, 20248.128.567.928.428.422.56%523,311
Oct 1, 20248.118.297.738.218.211.23%371,305
Sep 30, 20247.898.147.838.118.111.37%237,818
Sep 27, 20248.118.317.968.008.000.38%218,989
Sep 26, 20248.008.227.917.977.970.50%284,049
Sep 25, 20247.938.217.797.937.93-0.25%457,538
Sep 24, 20248.108.147.827.957.95-0.75%356,268
Sep 23, 20248.628.627.958.018.01-5.88%388,117
Sep 20, 20248.698.727.948.518.51-2.52%681,854
Sep 19, 20248.518.798.348.738.737.51%541,798
Sep 18, 20248.388.628.078.128.12-3.22%677,745
Sep 17, 20248.448.698.208.398.391.21%632,465
Sep 16, 20248.418.518.158.298.29-0.72%337,587
Sep 13, 20248.438.568.118.358.350.85%428,191
Sep 12, 20247.878.447.668.288.286.29%437,383
Sep 11, 20247.757.927.617.797.79-0.13%258,273
Sep 10, 20247.717.847.337.807.801.30%411,766
Sep 9, 20248.248.247.547.707.70-5.75%1,023,025
Sep 6, 20248.208.328.048.178.17-0.49%282,840
Sep 5, 20248.618.678.178.218.21-4.09%202,680
Sep 4, 20248.648.978.428.568.56-1.27%250,084
Sep 3, 20249.149.318.668.678.67-6.97%419,047
Aug 30, 20249.049.368.829.329.323.56%581,748
Aug 29, 20248.839.198.599.009.003.09%416,932
Aug 28, 20248.709.058.618.738.73-1.13%312,568
Aug 27, 20249.119.168.828.838.83-4.13%271,970
Aug 26, 20248.989.218.609.219.213.95%735,894
Aug 23, 20248.649.148.568.868.863.38%418,311
Aug 22, 20249.119.118.558.578.57-5.93%775,799
Aug 21, 20249.239.339.009.119.11-0.65%378,974
Aug 20, 20249.339.469.039.179.17-2.34%804,619
Aug 19, 20249.069.668.909.399.394.22%630,198
Aug 16, 20248.929.058.639.019.010.33%555,278
Aug 15, 20248.509.008.268.988.989.51%597,566
Aug 14, 20248.178.407.908.208.20-1,414,746
Aug 13, 20247.878.367.698.208.204.73%1,149,002
Aug 12, 20248.228.337.767.837.83-4.86%780,430
Aug 9, 20248.448.568.098.238.230.86%902,042
Aug 8, 20247.898.247.368.168.165.02%1,515,948
Aug 7, 20246.608.906.427.777.77-0.26%2,531,161
Aug 6, 20247.568.217.317.797.794.14%676,804
Aug 5, 20247.157.536.977.487.48-7.88%797,604
Aug 2, 20248.328.327.808.128.12-6.67%582,405
Aug 1, 20249.249.528.568.708.70-5.74%585,829
Jul 31, 20249.609.608.979.239.231.99%779,079
Jul 30, 20249.089.518.899.059.05-0.22%443,935
Jul 29, 20248.859.268.839.079.072.95%506,345
Jul 26, 20249.069.458.698.818.81-1.67%557,738
Jul 25, 20248.579.308.558.968.964.43%611,339
Jul 24, 20248.919.248.558.588.58-4.98%505,218
Jul 23, 20249.539.789.039.039.03-5.54%659,424
Jul 22, 20248.749.568.549.569.5610.27%1,040,534
Jul 19, 20248.518.758.218.678.671.88%851,710
Jul 18, 20248.358.548.198.518.510.47%1,087,926
Jul 17, 20248.498.688.278.478.47-2.31%999,922
Jul 16, 20247.558.707.468.678.6716.69%1,903,860
Jul 15, 20247.207.557.157.437.433.63%826,772
Jul 12, 20247.187.556.937.177.171.99%1,457,276
Jul 11, 20245.717.265.717.037.0326.67%2,172,424
Jul 10, 20246.046.045.405.555.55-7.50%890,685
Jul 9, 20246.316.415.326.006.00-5.51%2,207,977
Jul 8, 20246.536.626.346.356.35-2.01%547,709
Jul 5, 20246.246.606.166.486.483.51%618,010