Cryoport Inc. (CYRX)
7.48
-0.91 (-10.85%)
At close: Jan 14, 2025, 3:59 PM
CYRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.46 | 8.50 | 7.45 | 7.49 | -0.90 | -10.73% | 273,069 |
| Jan 13, 2025 | 8.38 | 8.54 | 8.25 | 8.39 | -0.12 | -1.41% | 253,707 |
| Jan 10, 2025 | 8.60 | 8.61 | 8.21 | 8.51 | -0.31 | -3.51% | 291,213 |
| Jan 8, 2025 | 8.45 | 8.85 | 8.25 | 8.82 | 0.27 | 3.16% | 491,654 |
| Jan 7, 2025 | 8.74 | 8.97 | 8.25 | 8.55 | -0.16 | -1.84% | 245,700 |
| Jan 6, 2025 | 8.49 | 8.90 | 8.48 | 8.71 | 0.22 | 2.59% | 304,800 |
| Jan 3, 2025 | 8.07 | 8.69 | 7.80 | 8.49 | 0.51 | 6.39% | 247,533 |
| Jan 2, 2025 | 7.90 | 8.15 | 7.70 | 7.98 | 0.20 | 2.57% | 379,843 |
| Dec 31, 2024 | 7.90 | 8.08 | 7.72 | 7.78 | -0.07 | -0.89% | 120,600 |
| Dec 30, 2024 | 7.72 | 7.98 | 7.48 | 7.85 | 0.05 | 0.64% | 165,226 |
| Dec 27, 2024 | 8.02 | 8.18 | 7.62 | 7.80 | -0.28 | -3.47% | 202,342 |
| Dec 26, 2024 | 7.73 | 8.08 | 7.70 | 8.08 | 0.21 | 2.67% | 190,500 |
| Dec 24, 2024 | 7.67 | 7.88 | 7.42 | 7.87 | 0.18 | 2.34% | 90,800 |
| Dec 23, 2024 | 7.80 | 7.87 | 7.40 | 7.69 | -0.17 | -2.16% | 245,516 |
| Dec 20, 2024 | 7.49 | 8.10 | 7.49 | 7.86 | 0.12 | 1.55% | 497,000 |
| Dec 19, 2024 | 8.13 | 8.13 | 7.50 | 7.74 | -0.05 | -0.64% | 398,700 |
| Dec 18, 2024 | 8.20 | 8.37 | 7.65 | 7.79 | -0.35 | -4.30% | 327,600 |
| Dec 17, 2024 | 7.67 | 8.18 | 7.52 | 8.14 | 0.42 | 5.44% | 277,442 |
| Dec 16, 2024 | 7.70 | 8.11 | 7.48 | 7.72 | 0.03 | 0.39% | 266,647 |
| Dec 13, 2024 | 7.86 | 7.91 | 7.44 | 7.69 | -0.15 | -1.91% | 243,000 |
| Dec 12, 2024 | 8.18 | 8.30 | 7.71 | 7.84 | -0.40 | -4.85% | 220,814 |
| Dec 11, 2024 | 8.27 | 8.57 | 7.84 | 8.24 | -0.06 | -0.72% | 274,800 |
| Dec 10, 2024 | 8.47 | 8.57 | 7.81 | 8.30 | -0.03 | -0.36% | 512,500 |
| Dec 9, 2024 | 7.38 | 8.59 | 7.30 | 8.33 | 1.00 | 13.64% | 1,184,600 |
| Dec 6, 2024 | 7.29 | 7.54 | 7.23 | 7.33 | 0.06 | 0.83% | 236,548 |
| Dec 5, 2024 | 7.47 | 7.47 | 7.08 | 7.27 | -0.23 | -3.07% | 356,333 |
| Dec 4, 2024 | 7.46 | 7.82 | 7.39 | 7.50 | 0.06 | 0.81% | 275,702 |
| Dec 3, 2024 | 7.77 | 7.78 | 7.19 | 7.44 | -0.34 | -4.37% | 322,600 |
| Dec 2, 2024 | 7.02 | 7.81 | 7.01 | 7.78 | 0.70 | 9.89% | 466,900 |
| Nov 29, 2024 | 7.13 | 7.14 | 6.98 | 7.08 | -0.01 | -0.14% | 115,702 |
| Nov 27, 2024 | 7.28 | 7.65 | 7.04 | 7.09 | -0.09 | -1.25% | 348,438 |
| Nov 26, 2024 | 6.60 | 7.29 | 6.53 | 7.18 | 0.53 | 7.97% | 562,500 |
| Nov 25, 2024 | 6.64 | 7.03 | 6.55 | 6.65 | 0.09 | 1.37% | 1,640,500 |
| Nov 22, 2024 | 6.58 | 6.60 | 6.34 | 6.56 | 0.04 | 0.61% | 408,903 |
| Nov 21, 2024 | 6.58 | 6.66 | 6.31 | 6.52 | -0.05 | -0.76% | 509,706 |
| Nov 20, 2024 | 6.90 | 6.94 | 6.48 | 6.57 | -0.37 | -5.33% | 567,933 |
| Nov 19, 2024 | 6.60 | 6.95 | 6.48 | 6.94 | 0.24 | 3.58% | 414,047 |
| Nov 18, 2024 | 6.94 | 7.01 | 6.57 | 6.70 | -0.29 | -4.15% | 555,511 |
| Nov 15, 2024 | 7.44 | 7.49 | 6.96 | 6.99 | -0.39 | -5.28% | 511,540 |
| Nov 14, 2024 | 7.67 | 7.77 | 7.27 | 7.38 | -0.29 | -3.78% | 427,405 |
| Nov 13, 2024 | 8.00 | 8.20 | 7.47 | 7.67 | -0.28 | -3.52% | 413,422 |
| Nov 12, 2024 | 7.91 | 8.35 | 7.87 | 7.95 | -0.08 | -1.00% | 771,921 |
| Nov 11, 2024 | 7.84 | 8.41 | 7.76 | 8.03 | 0.30 | 3.88% | 475,500 |
| Nov 8, 2024 | 8.79 | 8.79 | 7.18 | 7.73 | -0.29 | -3.62% | 659,500 |
| Nov 7, 2024 | 7.94 | 8.22 | 7.84 | 8.02 | 0.00 | 0.00% | 566,237 |
| Nov 6, 2024 | 8.59 | 8.76 | 8.00 | 8.02 | -0.13 | -1.60% | 563,218 |
| Nov 5, 2024 | 7.63 | 8.25 | 7.60 | 8.15 | 0.48 | 6.26% | 300,000 |
| Nov 4, 2024 | 7.13 | 7.69 | 7.08 | 7.67 | 0.52 | 7.27% | 405,347 |
| Nov 1, 2024 | 6.78 | 7.25 | 6.64 | 7.15 | 0.49 | 7.36% | 357,200 |
| Oct 31, 2024 | 6.76 | 6.88 | 6.62 | 6.66 | -0.15 | -2.20% | 239,116 |