-
5 DAY PERFORMANCE
+1.76% -
1 MONTH PERFORMANCE
-12.98% -
3 MONTH PERFORMANCE
+26.92% -
6 MONTH PERFORMANCE
-55.27% -
YEAR-TO-DATE PERFORMANCE
-47.64% -
1 YEAR PERFORMANCE
-40.85%
Cryoport, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.89 | $8.11 (2.79%) | $8.14 | $7.83 | 228,664 | $400.19 M |
| 09/27/2024 | $8.11 | $8.00 (-1.36%) | $8.31 | $7.96 | 219,000 | $394.77 M |
| 09/26/2024 | $8.00 | $7.97 (-0.38%) | $8.22 | $7.91 | 284,049 | $393.28 M |
| 09/25/2024 | $7.93 | $7.93 (0%) | $8.21 | $7.79 | 457,538 | $391.31 M |
| 09/24/2024 | $8.10 | $7.95 (-1.85%) | $8.14 | $7.82 | 356,300 | $392.30 M |
| 09/23/2024 | $8.62 | $8.01 (-7.08%) | $8.62 | $7.95 | 388,117 | $395.26 M |
| 09/20/2024 | $8.69 | $8.51 (-2.07%) | $8.72 | $7.94 | 681,900 | $419.93 M |
| 09/19/2024 | $8.51 | $8.73 (2.59%) | $8.79 | $8.34 | 541,800 | $430.79 M |
| 09/18/2024 | $8.38 | $8.12 (-3.1%) | $8.62 | $8.07 | 677,745 | $400.69 M |
| 09/17/2024 | $8.44 | $8.39 (-0.59%) | $8.69 | $8.20 | 632,500 | $414.01 M |
| 09/16/2024 | $8.41 | $8.29 (-1.43%) | $8.51 | $8.15 | 337,600 | $409.08 M |
| 09/13/2024 | $8.43 | $8.35 (-0.95%) | $8.56 | $8.11 | 428,200 | $412.04 M |
| 09/12/2024 | $7.87 | $8.28 (5.21%) | $8.44 | $7.66 | 437,400 | $408.58 M |
| 09/11/2024 | $7.75 | $7.79 (0.52%) | $7.92 | $7.61 | 258,300 | $384.40 M |
| 09/10/2024 | $7.71 | $7.80 (1.17%) | $7.84 | $7.33 | 411,800 | $384.90 M |
| 09/09/2024 | $8.24 | $7.70 (-6.55%) | $8.24 | $7.54 | 1.02 M | $379.96 M |
| 09/06/2024 | $8.20 | $8.17 (-0.37%) | $8.32 | $8.04 | 282,840 | $403.15 M |
| 09/05/2024 | $8.61 | $8.21 (-4.65%) | $8.67 | $8.16 | 202,700 | $405.13 M |
| 09/04/2024 | $8.64 | $8.56 (-0.93%) | $8.97 | $8.42 | 250,100 | $422.40 M |
| 09/03/2024 | $9.14 | $8.67 (-5.14%) | $9.31 | $8.66 | 419,047 | $427.83 M |
| 08/30/2024 | $9.04 | $9.32 (3.1%) | $9.36 | $8.82 | 581,748 | $459.90 M |
| 08/29/2024 | $8.83 | $9.00 (1.93%) | $9.19 | $8.59 | 416,932 | $444.11 M |
| 08/28/2024 | $8.70 | $8.73 (0.34%) | $9.05 | $8.61 | 312,600 | $430.79 M |
| 08/27/2024 | $9.11 | $8.83 (-3.07%) | $9.16 | $8.82 | 272,000 | $435.72 M |
| 08/26/2024 | $8.98 | $9.21 (2.56%) | $9.21 | $8.60 | 735,900 | $454.47 M |
| 08/23/2024 | $8.64 | $8.86 (2.55%) | $9.14 | $8.56 | 418,311 | $437.20 M |
| 08/22/2024 | $9.11 | $8.57 (-5.93%) | $9.11 | $8.55 | 775,800 | $422.89 M |
| 08/21/2024 | $9.23 | $9.11 (-1.3%) | $9.33 | $9.00 | 379,000 | $449.54 M |
| 08/20/2024 | $9.33 | $9.17 (-1.71%) | $9.46 | $9.03 | 804,619 | $452.50 M |
| 08/19/2024 | $9.06 | $9.39 (3.64%) | $9.66 | $8.90 | 630,200 | $463.36 M |
| 08/16/2024 | $8.92 | $9.01 (1.01%) | $9.05 | $8.63 | 555,300 | $444.60 M |
| 08/15/2024 | $8.50 | $8.98 (5.65%) | $9.00 | $8.26 | 597,566 | $443.12 M |
| 08/14/2024 | $8.17 | $8.20 (0.37%) | $8.40 | $7.90 | 1.41 M | $404.63 M |
| 08/13/2024 | $7.87 | $8.20 (4.19%) | $8.36 | $7.69 | 1.15 M | $404.63 M |
| 08/12/2024 | $8.22 | $7.83 (-4.74%) | $8.33 | $7.76 | 780,430 | $386.38 M |
| 08/09/2024 | $8.44 | $8.23 (-2.49%) | $8.56 | $8.09 | 902,042 | $406.11 M |
| 08/08/2024 | $7.89 | $8.16 (3.42%) | $8.24 | $7.36 | 1.52 M | $402.66 M |
| 08/07/2024 | $6.60 | $7.77 (17.73%) | $8.90 | $6.42 | 2.53 M | $383.42 M |
| 08/06/2024 | $7.56 | $7.79 (3.04%) | $8.21 | $7.31 | 676,804 | $384.40 M |
| 08/05/2024 | $7.15 | $7.48 (4.62%) | $7.53 | $6.97 | 797,604 | $369.11 M |
| 08/02/2024 | $8.32 | $8.12 (-2.4%) | $8.32 | $7.80 | 582,405 | $398.04 M |
| 08/01/2024 | $9.24 | $8.70 (-5.84%) | $9.52 | $8.56 | 585,829 | $426.47 M |
| 07/31/2024 | $9.60 | $9.23 (-3.85%) | $9.60 | $8.97 | 779,100 | $452.45 M |
| 07/30/2024 | $9.08 | $9.05 (-0.33%) | $9.51 | $8.89 | 443,935 | $443.63 M |
| 07/29/2024 | $8.85 | $9.07 (2.49%) | $9.26 | $8.83 | 506,345 | $444.61 M |
| 07/26/2024 | $9.06 | $8.81 (-2.76%) | $9.45 | $8.69 | 557,738 | $431.87 M |
| 07/25/2024 | $8.57 | $8.96 (4.55%) | $9.30 | $8.55 | 611,339 | $439.22 M |
| 07/24/2024 | $8.91 | $8.58 (-3.7%) | $9.24 | $8.55 | 505,218 | $420.59 M |
| 07/23/2024 | $9.53 | $9.03 (-5.25%) | $9.78 | $9.03 | 659,424 | $442.65 M |
| 07/22/2024 | $8.74 | $9.56 (9.38%) | $9.56 | $8.54 | 1.04 M | $468.63 M |
| 07/19/2024 | $8.51 | $8.67 (1.88%) | $8.75 | $8.21 | 851,710 | $425.00 M |
| 07/18/2024 | $8.35 | $8.51 (1.92%) | $8.54 | $8.19 | 1.09 M | $417.16 M |
| 07/17/2024 | $8.49 | $8.47 (-0.24%) | $8.68 | $8.27 | 999,922 | $415.20 M |
| 07/16/2024 | $7.55 | $8.67 (14.83%) | $8.70 | $7.46 | 1.90 M | $425.00 M |
| 07/15/2024 | $7.20 | $7.43 (3.19%) | $7.55 | $7.15 | 826,772 | $364.22 M |
| 07/12/2024 | $7.18 | $7.17 (-0.14%) | $7.55 | $6.93 | 1.46 M | $351.47 M |
| 07/11/2024 | $5.71 | $7.03 (23.12%) | $7.26 | $5.71 | 2.17 M | $344.61 M |
| 07/10/2024 | $6.04 | $5.55 (-8.11%) | $6.04 | $5.40 | 890,685 | $272.06 M |
| 07/09/2024 | $6.31 | $6.00 (-4.91%) | $6.41 | $5.32 | 2.21 M | $294.12 M |
| 07/08/2024 | $6.53 | $6.35 (-2.76%) | $6.62 | $6.34 | 547,709 | $311.28 M |
| 07/05/2024 | $6.24 | $6.48 (3.85%) | $6.60 | $6.16 | 618,010 | $317.65 M |
| 07/03/2024 | $6.18 | $6.26 (1.29%) | $6.38 | $6.07 | 537,861 | $306.86 M |
| 07/02/2024 | $6.38 | $6.18 (-3.13%) | $6.53 | $6.17 | 520,607 | $302.94 M |
| 07/01/2024 | $6.78 | $6.39 (-5.75%) | $6.89 | $6.26 | 917,558 | $313.24 M |