Cryoport, Inc. (CYRX)
NASDAQ: CYRX · Real-Time Price · USD
17.43
+0.07 (0.40%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Cryoport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.57 | 18.06 | 17.36 | 17.43 | 17.43 | 0.40% | 706,681 |
| Oct 1, 2026 | 17.40 | 17.53 | 17.00 | 17.36 | 17.36 | -0.23% | 738,649 |
| Sep 30, 2026 | 17.38 | 17.59 | 17.25 | 17.40 | 17.40 | 0.46% | 571,600 |
| Sep 29, 2026 | 17.38 | 17.55 | 17.06 | 17.32 | 17.32 | -0.35% | 931,693 |
| Sep 28, 2026 | 17.29 | 17.56 | 17.11 | 17.38 | 17.38 | -0.17% | 732,391 |
| Sep 25, 2026 | 17.36 | 17.59 | 17.22 | 17.41 | 17.41 | 0.06% | 729,942 |
| Sep 24, 2026 | 17.33 | 17.98 | 17.25 | 17.40 | 17.40 | -0.51% | 694,836 |
| Sep 23, 2026 | 17.46 | 17.64 | 17.00 | 17.49 | 17.49 | -0.46% | 568,868 |
| Sep 22, 2026 | 17.79 | 17.85 | 17.40 | 17.57 | 17.57 | -0.28% | 587,961 |
| Sep 21, 2026 | 17.17 | 17.65 | 17.00 | 17.62 | 17.62 | 3.53% | 760,639 |
| Sep 18, 2026 | 16.67 | 17.05 | 16.51 | 17.02 | 17.02 | 1.43% | 856,799 |
| Sep 17, 2026 | 16.80 | 17.12 | 16.55 | 16.78 | 16.78 | 1.64% | 753,472 |
| Sep 16, 2026 | 16.29 | 16.90 | 16.29 | 16.51 | 16.51 | 1.23% | 590,579 |
| Sep 15, 2026 | 15.83 | 16.43 | 15.83 | 16.31 | 16.31 | 2.19% | 688,268 |
| Sep 14, 2026 | 15.39 | 15.98 | 15.39 | 15.96 | 15.96 | 2.64% | 473,607 |
| Sep 11, 2026 | 15.46 | 15.80 | 15.39 | 15.55 | 15.55 | 1.83% | 473,832 |
| Sep 10, 2026 | 14.83 | 15.36 | 14.59 | 15.27 | 15.27 | 0.86% | 470,631 |
| Sep 9, 2026 | 15.39 | 15.70 | 15.08 | 15.14 | 15.14 | -2.13% | 531,881 |
| Sep 8, 2026 | 15.63 | 15.64 | 15.23 | 15.47 | 15.47 | -2.15% | 544,701 |
| Sep 4, 2026 | 15.65 | 16.00 | 15.49 | 15.81 | 15.81 | -0.32% | 316,809 |
| Sep 3, 2026 | 15.93 | 16.25 | 15.50 | 15.86 | 15.86 | 0.51% | 467,639 |
| Sep 2, 2026 | 15.61 | 16.16 | 15.56 | 15.78 | 15.78 | 1.48% | 420,140 |
| Sep 1, 2026 | 15.77 | 16.05 | 15.41 | 15.55 | 15.55 | -2.81% | 445,060 |
| Aug 31, 2026 | 15.92 | 16.06 | 15.77 | 16.00 | 16.00 | -0.56% | 482,507 |
| Aug 28, 2026 | 16.54 | 16.63 | 15.85 | 16.09 | 16.09 | -2.90% | 431,157 |
| Aug 27, 2026 | 16.49 | 16.91 | 16.47 | 16.57 | 16.57 | - | 328,671 |
| Aug 26, 2026 | 16.57 | 17.08 | 16.27 | 16.57 | 16.57 | -0.90% | 267,327 |
| Aug 25, 2026 | 16.51 | 16.94 | 16.42 | 16.72 | 16.72 | 2.33% | 476,778 |
| Aug 24, 2026 | 17.00 | 17.01 | 16.10 | 16.34 | 16.34 | -4.61% | 493,273 |
| Aug 21, 2026 | 16.80 | 17.20 | 16.33 | 17.13 | 17.13 | 2.51% | 1,028,864 |
| Aug 20, 2026 | 16.07 | 16.83 | 16.07 | 16.71 | 16.71 | 2.45% | 879,061 |
| Aug 19, 2026 | 15.40 | 16.58 | 15.40 | 16.31 | 16.31 | 8.08% | 999,289 |
| Aug 18, 2026 | 15.23 | 15.33 | 14.88 | 15.09 | 15.09 | -1.50% | 456,217 |
| Aug 17, 2026 | 15.15 | 15.38 | 15.04 | 15.32 | 15.32 | 0.46% | 382,776 |
| Aug 14, 2026 | 15.00 | 15.35 | 14.80 | 15.25 | 15.25 | 0.79% | 345,473 |
| Aug 13, 2026 | 14.96 | 15.34 | 14.82 | 15.13 | 15.13 | 2.23% | 394,527 |
| Aug 12, 2026 | 14.96 | 15.02 | 14.60 | 14.80 | 14.80 | -1.00% | 425,483 |
| Aug 11, 2026 | 15.03 | 15.19 | 14.61 | 14.95 | 14.95 | 0.88% | 624,759 |
| Aug 10, 2026 | 14.86 | 15.07 | 14.35 | 14.82 | 14.82 | -1.98% | 614,771 |
| Aug 7, 2026 | 15.22 | 15.42 | 14.32 | 15.12 | 15.12 | 2.79% | 1,069,240 |
| Aug 6, 2026 | 15.31 | 15.33 | 14.67 | 14.71 | 14.71 | -3.54% | 635,073 |
| Aug 5, 2026 | 15.22 | 15.42 | 15.05 | 15.25 | 15.25 | 0.20% | 363,989 |
| Aug 4, 2026 | 15.50 | 15.60 | 15.09 | 15.22 | 15.22 | -1.74% | 581,097 |
| Aug 3, 2026 | 15.15 | 15.50 | 14.99 | 15.49 | 15.49 | 2.65% | 424,495 |
| Jul 31, 2026 | 15.32 | 15.33 | 14.85 | 15.09 | 15.09 | -1.57% | 396,076 |
| Jul 30, 2026 | 15.12 | 15.43 | 14.95 | 15.33 | 15.33 | 2.68% | 373,321 |
| Jul 29, 2026 | 15.23 | 15.38 | 14.78 | 14.93 | 14.93 | -1.58% | 556,346 |
| Jul 28, 2026 | 15.06 | 15.49 | 15.04 | 15.17 | 15.17 | 0.13% | 448,170 |
| Jul 27, 2026 | 15.37 | 15.68 | 14.84 | 15.15 | 15.15 | -1.43% | 783,452 |
| Jul 24, 2026 | 16.59 | 16.59 | 15.33 | 15.37 | 15.37 | -4.12% | 589,825 |