MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CYRX — CryoPort, Inc. Common Stock
NasdaqCryoPort, Inc. Common Stock
$17.43
+0.07(+0.40%)
- O
- 17.57
- H
- 18.06
- L
- 17.36
- V
- 706.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.43
Period Return+213.49%
Period High$18.06
Period Low$5.31
Avg Daily Volume603.7K
Total Trading Days365
CYRX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.57 | $18.06 | $17.36 | $17.43 | +$0.07 | +0.40% | 706,679 | $17.55 | $17.36 $18.06 |
| Oct 1, 2026 | $17.40 | $17.53 | $17.00 | $17.36 | $-0.04 | -0.23% | 1,044,512 | $17.33 | $17.00 $17.53 |
| Sep 30, 2026 | $17.38 | $17.59 | $17.25 | $17.40 | +$0.08 | +0.46% | 571,604 | $17.42 | $17.25 $17.59 |
| Sep 29, 2026 | $17.38 | $17.55 | $17.06 | $17.32 | $-0.06 | -0.35% | 931,694 | $17.30 | $17.06 $17.55 |
| Sep 28, 2026 | $17.29 | $17.56 | $17.11 | $17.38 | $-0.03 | -0.17% | 732,391 | $17.37 | $17.11 $17.56 |
| Sep 25, 2026 | $17.36 | $17.59 | $17.22 | $17.41 | +$0.01 | +0.06% | 729,943 | $17.39 | $17.22 $17.59 |
| Sep 24, 2026 | $17.33 | $17.98 | $17.25 | $17.40 | $-0.09 | -0.51% | 694,836 | $17.48 | $17.25 $17.98 |
| Sep 23, 2026 | $17.46 | $17.64 | $17.00 | $17.49 | $-0.08 | -0.46% | 568,868 | $17.33 | $17.00 $17.64 |
| Sep 22, 2026 | $17.79 | $17.85 | $17.40 | $17.57 | $-0.05 | -0.28% | 587,962 | $17.56 | $17.40 $17.85 |
| Sep 21, 2026 | $17.17 | $17.65 | $17.00 | $17.62 | +$0.60 | +3.53% | 760,639 | $17.49 | $17.00 $17.65 |
| Sep 18, 2026 | $16.67 | $17.05 | $16.51 | $17.02 | +$0.24 | +1.43% | 856,799 | $16.89 | $16.51 $17.05 |
| Sep 17, 2026 | $16.80 | $17.12 | $16.55 | $16.78 | +$0.27 | +1.64% | 753,472 | $16.84 | $16.55 $17.12 |
| Sep 16, 2026 | $16.29 | $16.90 | $16.29 | $16.51 | +$0.20 | +1.23% | 590,580 | $16.56 | $16.29 $16.90 |
| Sep 15, 2026 | $15.83 | $16.43 | $15.83 | $16.31 | +$0.35 | +2.19% | 390,188 | $16.23 | $15.83 $16.43 |
| Sep 14, 2026 | $15.39 | $15.98 | $15.39 | $15.96 | +$0.41 | +2.64% | 470,971 | $15.81 | $15.39 $15.98 |
| Sep 11, 2026 | $15.46 | $15.80 | $15.39 | $15.55 | +$0.28 | +1.83% | 473,832 | $15.59 | $15.39 $15.80 |
| Sep 10, 2026 | $14.83 | $15.36 | $14.59 | $15.27 | +$0.13 | +0.86% | 470,631 | $15.23 | $14.59 $15.36 |
| Sep 9, 2026 | $15.39 | $15.70 | $15.08 | $15.14 | $-0.33 | -2.13% | 531,882 | $15.22 | $15.08 $15.70 |
| Sep 8, 2026 | $15.63 | $15.64 | $15.23 | $15.47 | $-0.34 | -2.15% | 544,702 | $15.47 | $15.23 $15.64 |
| Sep 4, 2026 | $15.65 | $16.00 | $15.49 | $15.81 | $-0.05 | -0.32% | 316,810 | $15.85 | $15.49 $16.00 |
| Sep 3, 2026 | $15.93 | $16.25 | $15.50 | $15.86 | +$0.08 | +0.51% | 467,640 | $15.85 | $15.50 $16.25 |
| Sep 2, 2026 | $15.61 | $16.16 | $15.56 | $15.78 | +$0.23 | +1.48% | 410,604 | $15.80 | $15.56 $16.16 |
| Sep 1, 2026 | $15.77 | $16.05 | $15.41 | $15.55 | $-0.45 | -2.81% | 445,019 | $15.59 | $15.41 $16.05 |
| Aug 31, 2026 | $15.92 | $16.06 | $15.77 | $16.00 | $-0.09 | -0.56% | 482,508 | $15.95 | $15.77 $16.06 |
| Aug 28, 2026 | $16.54 | $16.63 | $15.85 | $16.09 | $-0.48 | -2.90% | 431,157 | $16.10 | $15.85 $16.63 |
| Aug 27, 2026 | $16.49 | $16.91 | $16.47 | $16.57 | +$0.00 | +0.00% | 328,672 | $16.63 | $16.47 $16.91 |
| Aug 26, 2026 | $16.57 | $17.08 | $16.27 | $16.57 | $-0.15 | -0.90% | 267,327 | $16.50 | $16.27 $17.08 |
| Aug 25, 2026 | $16.51 | $16.94 | $16.42 | $16.72 | +$0.38 | +2.33% | 476,779 | $16.70 | $16.42 $16.94 |
| Aug 24, 2026 | $17.00 | $17.01 | $16.10 | $16.34 | $-0.79 | -4.61% | 493,273 | $16.39 | $16.10 $17.01 |
| Aug 21, 2026 | $16.80 | $17.20 | $16.33 | $17.13 | +$0.42 | +2.51% | 1,028,864 | $16.98 | $16.33 $17.20 |