CryoPort, Inc. - Common Stock (CYRX)
10.35
+0.18 (1.77%)
NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT
Historical Prices For CryoPort, Inc. - Common Stock (CYRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 10.41 | 10.50 | 10.22 | 10.35 | 392,709 | 10.35 |
| 4/16/2026 | 10.06 | 10.18 | 9.91 | 10.17 | 289,516 | 10.17 |
| 4/15/2026 | 9.97 | 10.28 | 9.97 | 10.07 | 303,302 | 10.07 |
| 4/14/2026 | 9.73 | 10.26 | 9.72 | 9.95 | 554,711 | 9.95 |
| 4/13/2026 | 9.61 | 9.87 | 9.50 | 9.64 | 874,813 | 9.64 |
| 4/10/2026 | 9.77 | 9.88 | 9.50 | 9.67 | 467,438 | 9.67 |
| 4/09/2026 | 9.21 | 9.83 | 9.09 | 9.76 | 471,139 | 9.76 |
| 4/08/2026 | 9.63 | 9.71 | 9.19 | 9.23 | 295,864 | 9.23 |
| 4/07/2026 | 9.11 | 9.35 | 9.07 | 9.21 | 340,453 | 9.21 |
| 4/06/2026 | 8.76 | 9.33 | 8.73 | 9.22 | 600,372 | 9.22 |
| 4/02/2026 | 8.30 | 8.79 | 8.30 | 8.77 | 238,984 | 8.77 |
| 4/01/2026 | 8.38 | 8.74 | 8.38 | 8.51 | 381,314 | 8.51 |
| 3/31/2026 | 8.08 | 8.35 | 8.08 | 8.28 | 469,173 | 8.28 |
| 3/30/2026 | 8.01 | 8.08 | 7.83 | 7.89 | 410,552 | 7.89 |
| 3/27/2026 | 8.18 | 8.20 | 7.80 | 7.82 | 320,279 | 7.82 |
| 3/26/2026 | 8.28 | 8.63 | 8.19 | 8.21 | 462,813 | 8.21 |
| 3/25/2026 | 8.29 | 8.50 | 8.28 | 8.41 | 325,346 | 8.41 |
| 3/24/2026 | 8.01 | 8.50 | 7.84 | 8.15 | 375,942 | 8.15 |
| 3/23/2026 | 8.24 | 8.27 | 8.06 | 8.15 | 549,869 | 8.15 |
| 3/20/2026 | 8.37 | 8.46 | 8.01 | 8.04 | 544,618 | 8.04 |
| 3/19/2026 | 8.02 | 8.38 | 7.66 | 8.29 | 443,133 | 8.29 |
| 3/18/2026 | 8.42 | 8.49 | 8.08 | 8.12 | 535,044 | 8.12 |
| 3/17/2026 | 8.04 | 8.59 | 8.04 | 8.36 | 401,728 | 8.36 |
| 3/16/2026 | 7.91 | 8.11 | 7.69 | 8.00 | 578,199 | 8.00 |
| 3/13/2026 | 7.78 | 7.88 | 7.64 | 7.82 | 445,608 | 7.82 |
| 3/12/2026 | 7.88 | 8.06 | 7.71 | 7.72 | 535,568 | 7.72 |
| 3/11/2026 | 7.89 | 8.18 | 7.86 | 8.01 | 364,262 | 8.01 |
| 3/10/2026 | 8.09 | 8.19 | 7.83 | 7.88 | 497,819 | 7.88 |
| 3/09/2026 | 7.93 | 8.15 | 7.78 | 8.09 | 430,011 | 8.09 |
| 3/06/2026 | 8.26 | 8.45 | 8.04 | 8.09 | 622,277 | 8.09 |
| 3/05/2026 | 8.69 | 8.72 | 8.13 | 8.36 | 435,570 | 8.36 |
| 3/04/2026 | 8.08 | 9.36 | 7.91 | 8.74 | 754,502 | 8.74 |
| 3/03/2026 | 7.98 | 8.56 | 7.61 | 8.49 | 774,961 | 8.49 |
| 3/02/2026 | 8.31 | 8.39 | 8.10 | 8.21 | 446,055 | 8.21 |
| 2/27/2026 | 8.34 | 8.45 | 8.31 | 8.42 | 266,756 | 8.42 |
| 2/26/2026 | 8.53 | 8.60 | 8.34 | 8.53 | 222,068 | 8.53 |
| 2/25/2026 | 8.32 | 8.52 | 8.26 | 8.48 | 418,788 | 8.48 |
| 2/24/2026 | 8.18 | 8.41 | 8.10 | 8.27 | 275,208 | 8.27 |
| 2/23/2026 | 8.37 | 8.46 | 8.11 | 8.14 | 327,460 | 8.14 |
| 2/20/2026 | 8.55 | 8.65 | 8.34 | 8.44 | 302,138 | 8.44 |
| 2/19/2026 | 8.53 | 8.70 | 8.01 | 8.67 | 209,480 | 8.67 |
| 2/18/2026 | 8.45 | 8.84 | 8.31 | 8.56 | 345,246 | 8.56 |
| 2/17/2026 | 8.32 | 8.67 | 8.23 | 8.47 | 342,488 | 8.47 |
| 2/13/2026 | 8.32 | 8.68 | 8.32 | 8.35 | 340,213 | 8.35 |
| 2/12/2026 | 8.48 | 8.55 | 8.03 | 8.24 | 505,983 | 8.24 |
| 2/11/2026 | 8.70 | 8.83 | 8.35 | 8.50 | 301,836 | 8.50 |
| 2/10/2026 | 8.66 | 8.90 | 8.56 | 8.70 | 235,432 | 8.70 |
| 2/09/2026 | 8.72 | 8.72 | 8.44 | 8.61 | 330,262 | 8.61 |
| 2/06/2026 | 8.77 | 8.82 | 8.46 | 8.72 | 277,250 | 8.72 |
| 2/05/2026 | 9.17 | 9.31 | 8.54 | 8.60 | 382,610 | 8.60 |
| 2/04/2026 | 9.47 | 9.57 | 9.08 | 9.30 | 387,988 | 9.30 |
| 2/03/2026 | 9.62 | 9.94 | 9.12 | 9.43 | 441,780 | 9.43 |
| 2/02/2026 | 9.50 | 9.90 | 9.50 | 9.62 | 532,787 | 9.62 |
| 1/30/2026 | 9.31 | 9.65 | 9.31 | 9.51 | 332,500 | 9.51 |
| 1/29/2026 | 9.79 | 9.98 | 9.37 | 9.44 | 212,252 | 9.44 |
| 1/28/2026 | 10.27 | 10.39 | 9.77 | 9.78 | 273,978 | 9.78 |
| 1/27/2026 | 9.94 | 10.29 | 9.87 | 10.23 | 247,504 | 10.23 |
| 1/26/2026 | 10.37 | 10.60 | 10.11 | 10.14 | 225,362 | 10.14 |
| 1/23/2026 | 10.87 | 10.87 | 10.28 | 10.39 | 324,238 | 10.39 |
| 1/22/2026 | 11.13 | 11.45 | 10.84 | 10.93 | 381,175 | 10.93 |
| 1/21/2026 | 10.79 | 11.04 | 10.63 | 10.98 | 416,307 | 10.98 |
| 1/20/2026 | 10.70 | 10.93 | 10.39 | 10.75 | 379,089 | 10.75 |