Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
10.35
+0.18 (1.77%)
At close: Apr 17, 2026, 4:00 PM EDT
10.26
-0.09 (-0.87%)
After-hours: Apr 17, 2026, 7:15 PM EDT
Cryoport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.41 | 10.50 | 10.22 | 10.35 | 10.35 | 1.77% | 392,704 |
| Apr 16, 2026 | 10.06 | 10.18 | 9.92 | 10.17 | 10.17 | 0.99% | 289,501 |
| Apr 15, 2026 | 9.97 | 10.28 | 9.97 | 10.07 | 10.07 | 1.21% | 303,289 |
| Apr 14, 2026 | 9.73 | 10.26 | 9.72 | 9.95 | 9.95 | 3.22% | 554,690 |
| Apr 13, 2026 | 9.61 | 9.87 | 9.50 | 9.64 | 9.64 | -0.31% | 874,809 |
| 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% | 471,024 |
| 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% | 340,438 |
| Apr 6, 2026 | 8.76 | 9.33 | 8.73 | 9.22 | 9.22 | 5.13% | 600,372 |
| 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% | 380,813 |
| Mar 31, 2026 | 8.08 | 8.35 | 8.08 | 8.28 | 8.28 | 4.94% | 469,173 |
| 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 |
| Feb 25, 2026 | 8.32 | 8.52 | 8.16 | 8.48 | 8.48 | 2.54% | 418,793 |
| Feb 24, 2026 | 8.18 | 8.41 | 8.10 | 8.27 | 8.27 | 1.60% | 275,208 |
| Feb 23, 2026 | 8.37 | 8.46 | 8.11 | 8.14 | 8.14 | -3.55% | 327,489 |
| Feb 20, 2026 | 8.55 | 8.65 | 8.34 | 8.44 | 8.44 | -2.65% | 302,138 |
| Feb 19, 2026 | 8.53 | 8.70 | 8.01 | 8.67 | 8.67 | 1.29% | 209,505 |
| Feb 18, 2026 | 8.45 | 8.84 | 8.31 | 8.56 | 8.56 | 1.06% | 345,246 |
| Feb 17, 2026 | 8.32 | 8.67 | 8.23 | 8.47 | 8.47 | 1.44% | 342,500 |
| Feb 13, 2026 | 8.32 | 8.68 | 8.32 | 8.35 | 8.35 | 1.33% | 340,213 |
| Feb 12, 2026 | 8.48 | 8.55 | 8.03 | 8.24 | 8.24 | -3.06% | 505,983 |
| Feb 11, 2026 | 8.70 | 8.83 | 8.35 | 8.50 | 8.50 | -2.30% | 301,849 |
| Feb 10, 2026 | 8.66 | 8.91 | 8.56 | 8.70 | 8.70 | 1.05% | 235,434 |
| Feb 9, 2026 | 8.72 | 8.72 | 8.44 | 8.61 | 8.61 | -1.26% | 330,271 |
| Feb 6, 2026 | 8.77 | 8.82 | 8.46 | 8.72 | 8.72 | 1.40% | 277,250 |
| Feb 5, 2026 | 9.17 | 9.32 | 8.54 | 8.60 | 8.60 | -7.53% | 382,584 |