Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
12.76
+0.07 (0.55%)
May 7, 2026, 4:00 PM EDT - Market closed
Cryoport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 12.65 | 13.28 | 12.65 | 12.76 | 12.76 | 0.55% | 962,228 |
| May 6, 2026 | 12.27 | 13.10 | 11.62 | 12.69 | 12.69 | 4.10% | 1,342,120 |
| May 5, 2026 | 11.00 | 12.65 | 10.99 | 12.19 | 12.19 | 19.39% | 2,204,102 |
| May 4, 2026 | 10.28 | 10.49 | 9.97 | 10.21 | 10.21 | -1.35% | 610,364 |
| May 1, 2026 | 10.26 | 10.50 | 10.11 | 10.35 | 10.35 | 0.88% | 314,183 |
| Apr 30, 2026 | 9.86 | 10.28 | 9.85 | 10.26 | 10.26 | 4.69% | 341,594 |
| Apr 29, 2026 | 10.01 | 10.11 | 9.70 | 9.80 | 9.80 | -2.97% | 465,175 |
| 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 |
| Mar 17, 2026 | 8.04 | 8.59 | 8.04 | 8.36 | 8.36 | 4.50% | 401,727 |
| Mar 16, 2026 | 7.91 | 8.11 | 7.69 | 8.00 | 8.00 | 2.30% | 578,199 |
| Mar 13, 2026 | 7.78 | 7.88 | 7.64 | 7.82 | 7.82 | 1.30% | 445,608 |
| Mar 12, 2026 | 7.88 | 8.06 | 7.71 | 7.72 | 7.72 | -3.62% | 535,569 |
| Mar 11, 2026 | 7.89 | 8.18 | 7.86 | 8.01 | 8.01 | 1.65% | 364,262 |
| Mar 10, 2026 | 8.09 | 8.19 | 7.84 | 7.88 | 7.88 | -2.60% | 497,818 |
| Mar 9, 2026 | 7.93 | 8.15 | 7.78 | 8.09 | 8.09 | - | 430,011 |
| Mar 6, 2026 | 8.26 | 8.45 | 8.04 | 8.09 | 8.09 | -3.23% | 622,277 |
| Mar 5, 2026 | 8.69 | 8.72 | 8.13 | 8.36 | 8.36 | -4.35% | 435,569 |
| Mar 4, 2026 | 8.08 | 9.36 | 7.91 | 8.74 | 8.74 | 2.94% | 754,501 |
| Mar 3, 2026 | 7.98 | 8.57 | 7.61 | 8.49 | 8.49 | 3.41% | 775,681 |
| Mar 2, 2026 | 8.31 | 8.39 | 8.10 | 8.21 | 8.21 | -2.49% | 446,060 |
| Feb 27, 2026 | 8.34 | 8.45 | 8.31 | 8.42 | 8.42 | -1.29% | 266,755 |
| Feb 26, 2026 | 8.53 | 8.60 | 8.34 | 8.53 | 8.53 | 0.59% | 222,068 |