Artivion Inc. (CRY)
NYSE: CRY
· Real-Time Price · USD
17.88
0.25 (1.42%)
At close: Jan 24, 2022, 6:00 AM
CRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2022 | 17.64 | 18.22 | 17.49 | 17.88 | 17.88 | 1.42% | 257,460 |
| Jan 20, 2022 | 17.87 | 18.52 | 17.57 | 17.63 | 17.63 | -1.95% | 100,052 |
| Jan 19, 2022 | 18.12 | 18.77 | 17.82 | 17.98 | 17.98 | -1.32% | 161,287 |
| Jan 18, 2022 | 18.89 | 18.91 | 18.14 | 18.22 | 18.22 | -4.86% | 120,595 |
| Jan 14, 2022 | 18.08 | 19.31 | 18.03 | 19.15 | 19.15 | 2.74% | 144,051 |
| Jan 13, 2022 | 18.69 | 19.11 | 18.51 | 18.64 | 18.64 | 0.05% | 230,922 |
| Jan 12, 2022 | 19.26 | 19.50 | 18.51 | 18.63 | 18.63 | -4.85% | 225,958 |
| Jan 11, 2022 | 20.24 | 20.38 | 19.53 | 19.58 | 19.58 | -3.74% | 483,992 |
| Jan 10, 2022 | 20.15 | 20.68 | 19.70 | 20.34 | 20.34 | 0.00% | 165,272 |
| Jan 7, 2022 | 20.93 | 21.29 | 20.10 | 20.34 | 20.34 | -4.60% | 198,240 |
| Jan 6, 2022 | 21.37 | 21.65 | 20.88 | 21.32 | 21.32 | -0.28% | 144,869 |
| Jan 5, 2022 | 21.65 | 22.00 | 21.33 | 21.38 | 21.38 | -1.29% | 173,468 |
| Jan 4, 2022 | 21.70 | 22.00 | 21.59 | 21.66 | 21.66 | -0.28% | 155,889 |
| Jan 3, 2022 | 20.39 | 21.76 | 20.22 | 21.72 | 21.72 | 6.73% | 213,913 |
| Dec 31, 2021 | 20.50 | 20.78 | 20.31 | 20.35 | 20.35 | -0.39% | 164,605 |
| Dec 30, 2021 | 20.22 | 20.65 | 20.22 | 20.43 | 20.43 | 0.89% | 105,643 |
| Dec 29, 2021 | 20.13 | 20.33 | 19.88 | 20.25 | 20.25 | 0.50% | 190,159 |
| Dec 28, 2021 | 20.85 | 20.85 | 19.87 | 20.15 | 20.15 | -3.22% | 159,808 |
| Dec 27, 2021 | 20.36 | 21.02 | 20.36 | 20.82 | 20.82 | 2.31% | 210,520 |
| Dec 23, 2021 | 20.00 | 20.38 | 19.89 | 20.35 | 20.35 | 2.11% | 120,257 |