Cryoport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.05	15.27	14.05	15.16	-	8.13%	1,538,509
May 27, 2026	14.00	14.28	13.74	14.02	14.02	0.43%	430,450
May 26, 2026	14.08	14.29	13.90	13.96	13.96	-0.29%	448,078
May 22, 2026	14.25	14.28	13.79	14.00	14.00	-1.55%	450,805
May 21, 2026	13.91	14.30	13.80	14.22	14.22	1.07%	1,137,615
May 20, 2026	13.31	14.36	13.09	14.07	14.07	7.98%	2,000,338
May 19, 2026	13.13	13.29	12.98	13.03	13.03	-2.10%	326,084
May 18, 2026	13.16	13.46	12.92	13.31	13.31	1.29%	383,876
May 15, 2026	12.95	13.33	12.87	13.14	13.14	-0.68%	439,712
May 14, 2026	13.36	13.65	13.08	13.23	13.23	-0.15%	409,447
May 13, 2026	13.14	13.48	13.06	13.25	13.25	1.61%	582,808
May 12, 2026	12.97	13.07	12.77	13.04	13.04	-0.99%	493,753
May 11, 2026	13.50	13.79	12.93	13.17	13.17	-3.16%	720,976
May 8, 2026	12.77	13.68	12.61	13.60	13.60	6.58%	838,015
May 7, 2026	12.65	13.28	12.65	12.76	12.76	0.55%	962,938
May 6, 2026	12.27	13.10	11.62	12.69	12.69	4.10%	1,342,253
May 5, 2026	11.00	12.65	10.99	12.19	12.19	19.39%	2,210,072
May 4, 2026	10.28	10.49	9.97	10.21	10.21	-1.35%	619,892
May 1, 2026	10.26	10.50	10.11	10.35	10.35	0.88%	314,243
Apr 30, 2026	9.86	10.28	9.85	10.26	10.26	4.69%	341,636
Apr 29, 2026	10.01	10.11	9.70	9.80	9.80	-2.97%	465,275
Apr 28, 2026	10.34	10.40	9.98	10.10	10.10	-2.70%	418,035
Apr 27, 2026	10.63	10.81	10.35	10.38	10.38	-1.98%	377,205
Apr 24, 2026	10.22	10.60	10.10	10.59	10.59	4.13%	243,936
Apr 23, 2026	10.50	10.51	10.06	10.17	10.17	-3.33%	430,091
Apr 22, 2026	10.74	10.83	10.40	10.52	10.52	-1.50%	610,071
Apr 21, 2026	10.61	10.88	10.59	10.68	10.68	0.85%	368,494
Apr 20, 2026	10.28	10.68	10.28	10.59	10.59	2.32%	730,483
Apr 17, 2026	10.41	10.50	10.22	10.35	10.35	1.77%	392,708
Apr 16, 2026	10.06	10.18	9.92	10.17	10.17	0.99%	289,515
Apr 15, 2026	9.97	10.28	9.97	10.07	10.07	1.21%	303,301
Apr 14, 2026	9.73	10.26	9.72	9.95	9.95	3.22%	554,710
Apr 13, 2026	9.61	9.87	9.50	9.64	9.64	-0.31%	874,864
Apr 10, 2026	9.77	9.88	9.50	9.67	9.67	-0.92%	467,438
Apr 9, 2026	9.21	9.83	9.09	9.76	9.76	5.74%	471,139
Apr 8, 2026	9.63	9.71	9.19	9.23	9.23	0.22%	295,863
Apr 7, 2026	9.11	9.35	9.08	9.21	9.21	-0.11%	340,688
Apr 6, 2026	8.76	9.33	8.73	9.22	9.22	5.13%	600,381
Apr 2, 2026	8.30	8.80	8.30	8.77	8.77	3.06%	238,983
Apr 1, 2026	8.38	8.74	8.38	8.51	8.51	2.78%	381,313
Mar 31, 2026	8.08	8.35	8.08	8.28	8.28	4.94%	469,177
Mar 30, 2026	8.01	8.08	7.83	7.89	7.89	0.90%	410,551
Mar 27, 2026	8.18	8.20	7.80	7.82	7.82	-4.75%	320,278
Mar 26, 2026	8.28	8.63	8.19	8.21	8.21	-2.38%	462,812
Mar 25, 2026	8.29	8.50	8.28	8.41	8.41	3.19%	325,345
Mar 24, 2026	8.01	8.50	7.84	8.15	8.15	-	375,943
Mar 23, 2026	8.24	8.27	8.07	8.15	8.15	1.37%	549,868
Mar 20, 2026	8.37	8.46	8.01	8.04	8.04	-3.02%	514,502
Mar 19, 2026	8.02	8.38	7.66	8.29	8.29	2.09%	443,132
Mar 18, 2026	8.42	8.50	8.08	8.12	8.12	-2.87%	535,042