Cryoport Inc. (CYRX)
6.20
-0.04 (-0.64%)
At close: Mar 26, 2025, 3:59 PM
6.31
1.90%
Pre-market: Mar 27, 2025, 04:23 AM EDT
CYRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 6.24 | 6.30 | 6.02 | 6.22 | -0.02 | -0.32% | 311,567 |
| Mar 25, 2025 | 7.10 | 7.12 | 6.21 | 6.24 | -0.86 | -12.11% | 605,200 |
| Mar 24, 2025 | 6.18 | 7.18 | 6.10 | 7.10 | 1.41 | 24.78% | 1,325,800 |
| Mar 21, 2025 | 5.67 | 5.78 | 5.48 | 5.69 | -0.08 | -1.39% | 397,749 |
| Mar 20, 2025 | 5.74 | 6.06 | 5.64 | 5.77 | -0.07 | -1.20% | 277,504 |
| Mar 19, 2025 | 6.18 | 6.28 | 5.65 | 5.84 | -0.33 | -5.35% | 558,901 |
| Mar 18, 2025 | 6.43 | 6.45 | 5.98 | 6.17 | -0.32 | -4.93% | 728,833 |
| Mar 17, 2025 | 6.35 | 6.56 | 6.07 | 6.49 | 0.08 | 1.25% | 322,600 |
| Mar 14, 2025 | 6.37 | 6.43 | 6.04 | 6.41 | 0.17 | 2.72% | 281,454 |
| Mar 13, 2025 | 7.04 | 7.15 | 6.01 | 6.24 | -0.80 | -11.36% | 420,338 |
| Mar 12, 2025 | 6.48 | 7.13 | 6.36 | 7.04 | 0.39 | 5.86% | 1,150,064 |
| Mar 11, 2025 | 4.70 | 6.68 | 4.70 | 6.65 | 1.95 | 41.49% | 1,520,424 |
| Mar 10, 2025 | 6.18 | 6.41 | 4.65 | 4.70 | -1.53 | -24.56% | 1,414,125 |
| Mar 7, 2025 | 6.68 | 6.74 | 6.05 | 6.23 | -0.43 | -6.46% | 386,300 |
| Mar 6, 2025 | 6.41 | 6.71 | 6.11 | 6.66 | 0.05 | 0.76% | 601,516 |
| Mar 5, 2025 | 5.57 | 6.69 | 5.57 | 6.61 | 1.55 | 30.63% | 1,163,660 |
| Mar 4, 2025 | 4.75 | 5.17 | 4.58 | 5.06 | 0.26 | 5.42% | 965,700 |
| Mar 3, 2025 | 5.62 | 5.62 | 4.76 | 4.80 | -0.77 | -13.82% | 554,983 |
| Feb 28, 2025 | 5.63 | 5.78 | 5.51 | 5.57 | -0.08 | -1.42% | 322,700 |
| Feb 27, 2025 | 5.96 | 6.00 | 5.60 | 5.65 | -0.30 | -5.04% | 294,914 |
| Feb 26, 2025 | 6.07 | 6.39 | 5.91 | 5.95 | -0.10 | -1.65% | 351,500 |
| Feb 25, 2025 | 6.26 | 6.33 | 5.95 | 6.05 | -0.28 | -4.42% | 295,000 |
| Feb 24, 2025 | 6.23 | 6.45 | 6.11 | 6.33 | 0.11 | 1.77% | 295,223 |
| Feb 21, 2025 | 6.73 | 6.80 | 6.17 | 6.22 | -0.41 | -6.18% | 260,100 |
| Feb 20, 2025 | 6.87 | 6.94 | 6.58 | 6.63 | -0.26 | -3.77% | 225,206 |
| Feb 19, 2025 | 6.80 | 7.06 | 6.75 | 6.89 | 0.12 | 1.77% | 256,206 |
| Feb 18, 2025 | 6.70 | 7.13 | 6.61 | 6.77 | 0.04 | 0.59% | 209,500 |
| Feb 14, 2025 | 6.75 | 6.82 | 6.63 | 6.73 | 0.02 | 0.30% | 170,900 |
| Feb 13, 2025 | 6.78 | 6.78 | 6.41 | 6.71 | -0.04 | -0.59% | 308,800 |
| Feb 12, 2025 | 6.56 | 6.81 | 6.42 | 6.75 | 0.07 | 1.05% | 207,300 |
| Feb 11, 2025 | 6.77 | 6.84 | 6.47 | 6.68 | -0.14 | -2.05% | 213,539 |
| Feb 10, 2025 | 6.82 | 6.86 | 6.57 | 6.82 | 0.01 | 0.15% | 234,529 |
| Feb 7, 2025 | 6.96 | 7.03 | 6.63 | 6.81 | -0.20 | -2.85% | 206,400 |
| Feb 6, 2025 | 7.40 | 7.40 | 6.93 | 7.01 | -0.32 | -4.37% | 186,400 |
| Feb 5, 2025 | 7.00 | 7.34 | 6.90 | 7.33 | 0.34 | 4.86% | 205,714 |
| Feb 4, 2025 | 7.37 | 7.41 | 6.90 | 6.99 | -0.39 | -5.28% | 247,400 |
| Feb 3, 2025 | 7.29 | 7.54 | 7.03 | 7.38 | -0.16 | -2.12% | 269,544 |
| Jan 31, 2025 | 7.72 | 7.79 | 7.40 | 7.54 | -0.19 | -2.46% | 237,640 |
| Jan 30, 2025 | 7.99 | 8.15 | 7.66 | 7.73 | -0.12 | -1.53% | 169,523 |
| Jan 29, 2025 | 8.07 | 8.07 | 7.67 | 7.85 | -0.19 | -2.36% | 170,600 |
| Jan 28, 2025 | 8.01 | 8.17 | 7.85 | 8.04 | 0.06 | 0.75% | 158,300 |
| Jan 27, 2025 | 7.90 | 8.25 | 7.71 | 7.98 | -0.03 | -0.37% | 297,707 |
| Jan 24, 2025 | 8.29 | 8.37 | 7.99 | 8.01 | -0.31 | -3.73% | 119,542 |
| Jan 23, 2025 | 8.51 | 8.64 | 7.94 | 8.32 | -0.25 | -2.92% | 272,803 |
| Jan 22, 2025 | 8.22 | 8.67 | 8.08 | 8.57 | 0.41 | 5.02% | 455,624 |
| Jan 21, 2025 | 7.67 | 8.18 | 7.62 | 8.16 | 0.66 | 8.80% | 291,950 |
| Jan 17, 2025 | 7.58 | 7.58 | 7.31 | 7.50 | 0.01 | 0.13% | 217,100 |
| Jan 16, 2025 | 7.33 | 7.51 | 6.97 | 7.49 | 0.14 | 1.90% | 289,600 |
| Jan 15, 2025 | 7.61 | 7.94 | 7.30 | 7.35 | -0.14 | -1.87% | 279,216 |
| Jan 14, 2025 | 8.46 | 8.50 | 7.45 | 7.49 | -0.90 | -10.73% | 273,100 |