NASDAQ : CYRX
Cryoport, Inc. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 18.29 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 926.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cryoport, Inc. (CYRX) closed at 16.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.45 | 17.51 | 16.09 | 16.23 | 1,234,208 | -6.13% |
| 2026-10-30 | 17.94 | 18.25 | 17.14 | 17.29 | 1,041,227 | -5.47% |
| 2026-10-29 | 18.66 | 18.69 | 18.235 | 18.29 | 2,228,187 | -1.88% |
| 2026-10-28 | 18.33 | 18.88 | 18.13 | 18.64 | 657,325 | +1.25% |
| 2026-10-27 | 17.82 | 18.44 | 17.6 | 18.41 | 640,171 | +3.49% |
| 2026-10-26 | 17.97 | 18.19 | 17.67 | 17.79 | 438,338 | -1.06% |
| 2026-10-23 | 17.74 | 18 | 17.276 | 17.98 | 529,508 | +0.84% |
| 2026-10-22 | 18.42 | 18.73 | 17.55 | 17.83 | 792,360 | -3.78% |
| 2026-10-21 | 17.42 | 18.67 | 17.42 | 18.53 | 812,572 | +6.25% |
| 2026-10-20 | 16.91 | 17.51 | 16.91 | 17.44 | 1,086,042 | +2.71% |
| 2026-10-19 | 16.93 | 17.27 | 16.855 | 16.98 | 517,368 | +0.83% |
| 2026-10-16 | 17.01 | 17.14 | 16.655 | 16.84 | 706,427 | -1.35% |
| 2026-10-15 | 16.49 | 17.13 | 16.131 | 17.07 | 455,026 | +2.58% |
| 2026-10-14 | 16.75 | 17.16 | 16.57 | 16.64 | 558,178 | -1.83% |
| 2026-10-13 | 17.11 | 17.14 | 16.79 | 16.95 | 575,584 | +0.65% |
| 2026-10-12 | 17.22 | 17.28 | 16.56 | 16.84 | 602,228 | -2.94% |
| 2026-10-09 | 16.9 | 17.655 | 16.9 | 17.35 | 479,870 | +2.66% |
| 2026-10-08 | 17.2 | 17.42 | 16.645 | 16.9 | 1,206,904 | -2.59% |
| 2026-10-07 | 17.36 | 17.55 | 17.126 | 17.35 | 1,365,531 | -2.53% |
| 2026-10-06 | 18.36 | 18.36 | 17.445 | 17.8 | 1,169,995 | -1.87% |
| 2026-10-05 | 17.3 | 18.24 | 17.3 | 18.14 | 1,054,703 | +4.07% |
| 2026-10-02 | 17.57 | 18.06 | 17.36 | 17.43 | 709,905 | +0.40% |
| 2026-10-01 | 17.4 | 17.53 | 17 | 17.36 | 1,044,512 | -0.23% |
| 2026-09-30 | 17.38 | 17.59 | 17.25 | 17.4 | 571,604 | +0.46% |
| 2026-09-29 | 17.38 | 17.55 | 17.06 | 17.32 | 931,693 | -0.35% |
| 2026-09-28 | 17.29 | 17.56 | 17.11 | 17.38 | 732,391 | -0.17% |
| 2026-09-25 | 17.36 | 17.585 | 17.215 | 17.41 | 729,942 | +0.06% |
| 2026-09-24 | 17.33 | 17.98 | 17.25 | 17.4 | 694,836 | -0.51% |
| 2026-09-23 | 17.46 | 17.64 | 16.995 | 17.49 | 568,868 | -0.46% |
| 2026-09-22 | 17.79 | 17.85 | 17.4 | 17.57 | 587,961 | -0.28% |
| 2026-09-21 | 17.17 | 17.65 | 17 | 17.62 | 760,639 | +3.53% |
| 2026-09-18 | 16.67 | 17.05 | 16.51 | 17.02 | 856,799 | +1.43% |
| 2026-09-17 | 16.8 | 17.12 | 16.55 | 16.78 | 753,472 | +1.64% |
| 2026-09-16 | 16.29 | 16.9 | 16.29 | 16.51 | 590,579 | +1.23% |
| 2026-09-15 | 15.83 | 16.43 | 15.83 | 16.31 | 688,268 | +2.19% |
| 2026-09-14 | 15.39 | 15.98 | 15.39 | 15.96 | 473,607 | +2.64% |
| 2026-09-11 | 15.46 | 15.8 | 15.39 | 15.55 | 473,832 | +1.83% |
| 2026-09-10 | 14.83 | 15.36 | 14.59 | 15.27 | 470,631 | +0.86% |
| 2026-09-09 | 15.39 | 15.695 | 15.08 | 15.14 | 531,881 | -2.13% |
| 2026-09-08 | 15.63 | 15.64 | 15.23 | 15.47 | 544,701 | -2.15% |
| 2026-09-04 | 15.65 | 15.995 | 15.49 | 15.81 | 316,809 | -0.32% |
| 2026-09-03 | 15.93 | 16.25 | 15.5 | 15.86 | 467,639 | +0.51% |
| 2026-09-02 | 15.61 | 16.16 | 15.56 | 15.78 | 420,140 | +1.48% |
| 2026-09-01 | 15.77 | 16.05 | 15.41 | 15.55 | 445,060 | -2.81% |
| 2026-08-31 | 15.92 | 16.06 | 15.77 | 16 | 482,507 | -0.56% |
| 2026-08-28 | 16.54 | 16.625 | 15.85 | 16.09 | 431,157 | -2.90% |
| 2026-08-27 | 16.49 | 16.905 | 16.47 | 16.57 | 328,671 | +0.00% |
| 2026-08-26 | 16.57 | 17.08 | 16.265 | 16.57 | 267,327 | -0.90% |
| 2026-08-25 | 16.51 | 16.94 | 16.42 | 16.72 | 476,778 | +2.33% |
| 2026-08-24 | 17 | 17.005 | 16.1 | 16.34 | 493,273 | -4.61% |
| 2026-08-21 | 16.8 | 17.2 | 16.33 | 17.13 | 1,028,864 | +2.51% |
| 2026-08-20 | 16.07 | 16.83 | 16.07 | 16.71 | 879,061 | +2.45% |
| 2026-08-19 | 15.4 | 16.58 | 15.4 | 16.31 | 999,289 | +8.08% |
| 2026-08-18 | 15.23 | 15.33 | 14.88 | 15.09 | 456,217 | -1.50% |
| 2026-08-17 | 15.15 | 15.38 | 15.04 | 15.32 | 382,776 | +0.46% |
| 2026-08-14 | 15 | 15.35 | 14.8 | 15.25 | 345,473 | +0.79% |
| 2026-08-13 | 14.96 | 15.34 | 14.82 | 15.13 | 394,527 | +2.23% |
| 2026-08-12 | 14.96 | 15.02 | 14.6 | 14.8 | 425,483 | -1.00% |
| 2026-08-11 | 15.03 | 15.19 | 14.61 | 14.95 | 624,759 | +0.88% |
| 2026-08-10 | 14.86 | 15.07 | 14.35 | 14.82 | 614,771 | -1.98% |
| 2026-08-07 | 15.22 | 15.42 | 14.32 | 15.12 | 1,069,240 | +2.79% |
| 2026-08-06 | 15.31 | 15.325 | 14.67 | 14.71 | 635,073 | -3.54% |
| 2026-08-05 | 15.22 | 15.42 | 15.05 | 15.25 | 363,989 | +0.20% |
| 2026-08-04 | 15.5 | 15.6 | 15.09 | 15.22 | 581,097 | -1.74% |
| 2026-08-03 | 15.15 | 15.5 | 14.99 | 15.49 | 424,495 | +2.65% |
| 2026-07-31 | 15.32 | 15.325 | 14.85 | 15.09 | 396,076 | -1.57% |
| 2026-07-30 | 15.12 | 15.43 | 14.95 | 15.33 | 373,321 | +2.68% |
| 2026-07-29 | 15.23 | 15.38 | 14.775 | 14.93 | 556,346 | -1.58% |
| 2026-07-28 | 15.06 | 15.485 | 15.04 | 15.17 | 448,170 | +0.13% |
| 2026-07-27 | 15.37 | 15.68 | 14.84 | 15.15 | 783,452 | -1.43% |
| 2026-07-24 | 16.59 | 16.59 | 15.33 | 15.37 | 589,825 | -4.12% |
| 2026-07-23 | 16.36 | 16.71 | 15.876 | 16.03 | 799,231 | -2.38% |
| 2026-07-22 | 16.13 | 16.735 | 16.13 | 16.42 | 600,138 | +1.11% |
| 2026-07-21 | 15.71 | 16.32 | 14.62 | 16.24 | 973,427 | +3.37% |
| 2026-07-20 | 16.5 | 16.565 | 15.61 | 15.71 | 541,043 | -4.85% |
| 2026-07-17 | 16.22 | 16.89 | 16.16 | 16.51 | 702,118 | +0.12% |
| 2026-07-16 | 16.38 | 16.61 | 16.11 | 16.49 | 736,431 | -0.48% |
| 2026-07-15 | 16.07 | 16.83 | 15.93 | 16.57 | 1,121,046 | +3.11% |
| 2026-07-14 | 15.89 | 16.13 | 15.38 | 16.07 | 501,274 | +2.29% |
| 2026-07-13 | 15.98 | 16.27 | 15.56 | 15.71 | 524,950 | -2.84% |
| 2026-07-10 | 15.79 | 16.17 | 15.6 | 16.17 | 540,098 | +2.86% |
| 2026-07-09 | 15.435 | 15.95 | 15.38 | 15.72 | 640,882 | +3.01% |
| 2026-07-08 | 14.86 | 15.28 | 14.73 | 15.26 | 525,738 | +1.33% |
| 2026-07-07 | 15.28 | 15.49 | 14.745 | 15.06 | 785,416 | -1.12% |
| 2026-07-06 | 15.4 | 15.53 | 15.02 | 15.23 | 538,382 | -1.68% |
| 2026-07-02 | 15.86 | 16.252 | 15.46 | 15.49 | 602,360 | -2.33% |
| 2026-07-01 | 15.66 | 16.65 | 15.585 | 15.86 | 1,141,128 | +1.02% |
| 2026-06-30 | 16.09 | 16.13 | 15.3 | 15.7 | 958,076 | -3.56% |
| 2026-06-29 | 16.273 | 16.49 | 15.85 | 16.28 | 964,728 | +1.75% |
| 2026-06-26 | 15.71 | 16.075 | 15.53 | 16 | 1,731,277 | +0.76% |
| 2026-06-25 | 15.66 | 16.155 | 15.6 | 15.88 | 736,630 | +2.32% |
| 2026-06-24 | 14.63 | 15.74 | 14.625 | 15.52 | 1,543,431 | +5.15% |
| 2026-06-23 | 14.67 | 15.04 | 14.61 | 14.76 | 443,681 | -0.07% |
| 2026-06-22 | 15.02 | 15.23 | 14.37 | 14.77 | 477,942 | -1.60% |
| 2026-06-18 | 14.86 | 15.08 | 14.69 | 15.01 | 525,452 | +3.02% |
| 2026-06-17 | 14.68 | 15.215 | 14.51 | 14.57 | 679,359 | -0.95% |
| 2026-06-16 | 14.85 | 14.94 | 14.565 | 14.71 | 483,002 | -0.81% |
| 2026-06-15 | 14.83 | 14.95 | 14.4 | 14.83 | 544,969 | +1.44% |
| 2026-06-12 | 14.45 | 14.67 | 14.3 | 14.62 | 502,106 | +1.67% |
| 2026-06-11 | 14.93 | 15.12 | 14.285 | 14.38 | 1,527,560 | -2.64% |
| 2026-06-10 | 15.01 | 15.41 | 14.61 | 14.77 | 680,668 | -2.76% |
| 2026-06-09 | 15.47 | 15.54 | 14.685 | 15.19 | 1,012,307 | -1.87% |
| 2026-06-08 | 15.86 | 15.995 | 15.35 | 15.48 | 573,283 | -1.40% |
| 2026-06-05 | 16.1 | 16.1 | 15.52 | 15.7 | 710,826 | -2.85% |
| 2026-06-04 | 16.35 | 16.73 | 16.045 | 16.16 | 1,163,810 | -2.06% |
| 2026-06-03 | 15.97 | 16.7 | 15.96 | 16.5 | 2,211,459 | +4.83% |
| 2026-06-02 | 15.8 | 16.3 | 15.71 | 15.74 | 853,798 | -1.56% |
| 2026-06-01 | 15.65 | 16.04 | 15.5 | 15.99 | 1,047,422 | +1.91% |
| 2026-05-29 | 15.22 | 15.845 | 15.02 | 15.69 | 1,636,947 | +2.89% |
| 2026-05-28 | 14.05 | 15.29 | 14.05 | 15.25 | 2,695,264 | +8.77% |
| 2026-05-27 | 14 | 14.28 | 13.74 | 14.02 | 524,004 | +0.43% |
| 2026-05-26 | 14.08 | 14.29 | 13.9 | 13.96 | 448,301 | -0.29% |
| 2026-05-22 | 14.25 | 14.28 | 13.79 | 14 | 451,752 | -1.55% |
| 2026-05-21 | 13.91 | 14.3 | 13.795 | 14.22 | 1,137,663 | +1.07% |
| 2026-05-20 | 13.31 | 14.36 | 13.09 | 14.07 | 2,003,665 | +7.98% |
| 2026-05-19 | 13.13 | 13.289 | 12.98 | 13.03 | 326,097 | -2.10% |
| 2026-05-18 | 13.16 | 13.46 | 12.92 | 13.31 | 383,881 | +1.29% |
| 2026-05-15 | 12.95 | 13.33 | 12.87 | 13.14 | 439,712 | -0.68% |
| 2026-05-14 | 13.36 | 13.65 | 13.08 | 13.23 | 409,447 | -0.15% |
| 2026-05-13 | 13.14 | 13.48 | 13.06 | 13.25 | 582,808 | +1.61% |