NASDAQ:CYRX | Historical Stock Price | Cryoport, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.49$5.24$18.43$64.76$227.64$800.102005-08-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.24$3.2415,800——
2016-12-29$3.29$3.2928,000——
2016-12-28$3.37$3.3735,500——
2016-12-27$3.39$3.398,000——
2016-12-23$3.40$3.4015,400——
2016-12-22$3.39$3.3917,700——
2016-12-21$3.35$3.3522,600——
2016-12-20$3.43$3.4325,500——
2016-12-19$3.49$3.4934,500——
2016-12-16$3.34$3.3474,600——
2016-12-15$3.12$3.1230,200——
2016-12-14$3.25$3.2579,900——
2016-12-13$3.21$3.2150,800——
2016-12-12$3.10$3.1069,100——
2016-12-09$2.87$2.8734,800——
2016-12-08$2.64$2.6427,600——
2016-12-07$2.56$2.5641,500——
2016-12-06$2.46$2.4623,900——
2016-12-05$2.49$2.4933,800——
2016-12-02$2.35$2.356,600——
2016-12-01$2.29$2.2913,600——
2016-11-30$2.27$2.2761,000——
2016-11-29$2.35$2.3523,300——
2016-11-28$2.33$2.339,600——
2016-11-25$2.40$2.407,200——
2016-11-23$2.41$2.417,700——
2016-11-22$2.42$2.426,600——
2016-11-21$2.31$2.3123,200——
2016-11-18$2.51$2.5173,400——
2016-11-17$2.55$2.5578,500——
2016-11-16$2.38$2.3833,800——
2016-11-15$2.26$2.2616,700——
2016-11-14$2.22$2.2274,500——
2016-11-11$2.18$2.188,100——
2016-11-10$2.17$2.179,800——
2016-11-09$2.18$2.1828,000——
2016-11-08$2.10$2.1091,300——
2016-11-07$2.29$2.299,400——
2016-11-04$2.20$2.208,000——
2016-11-03$2.23$2.235,000——
2016-11-02$2.14$2.1411,900——
2016-11-01$2.03$2.0324,200——
2016-10-31$2.05$2.0510,900——
2016-10-28$2.01$2.0121,500——
2016-10-27$2.16$2.1654,200——
2016-10-26$2.25$2.2535,000——
2016-10-25$1.96$1.9618,700——
2016-10-24$1.89$1.898,200——
2016-10-21$1.83$1.835,100——
2016-10-20$1.83$1.8313,700——
2016-10-19$1.88$1.88300——
2016-10-18$1.88$1.886,400——
2016-10-17$1.90$1.902,900——
2016-10-14$1.91$1.91100——
2016-10-13$1.96$1.9611,500——
2016-10-12$2.00$2.004,500——
2016-10-11$1.99$1.991,000——
2016-10-10$2.00$2.008,600——
2016-10-07$2.02$2.023,000——
2016-10-06$1.97$1.977,900——
2016-10-05$1.94$1.942,900——
2016-10-04$1.94$1.949,000——
2016-10-03$1.98$1.985,000——
2016-09-30$1.97$1.9712,500——
2016-09-29$1.94$1.9440,900——
2016-09-28$1.97$1.971,600——
2016-09-27$2.07$2.0737,400——
2016-09-26$2.02$2.026,500——
2016-09-23$1.96$1.964,000——
2016-09-22$2.07$2.0711,700——
2016-09-21$2.02$2.0229,300——
2016-09-20$2.08$2.084,300——
2016-09-19$2.03$2.035,500——
2016-09-16$2.08$2.0817,200——
2016-09-15$1.98$1.9816,000——
2016-09-14$1.95$1.9518,100——
2016-09-13$2.01$2.0122,200——
2016-09-12$2.09$2.0911,600——
2016-09-09$2.01$2.0117,600——
2016-09-08$2.08$2.0829,000——
2016-09-07$1.90$1.9031,300——
2016-09-06$1.99$1.995,000——
2016-09-02$1.99$1.993,700——
2016-09-01$2.05$2.058,300——
2016-08-31$2.02$2.028,000——
2016-08-30$2.03$2.0324,100——
2016-08-29$1.97$1.974,600——
2016-08-26$2.00$2.009,600——
2016-08-25$1.99$1.998,600——
2016-08-24$2.07$2.0710,300——
2016-08-23$2.07$2.0717,500——
2016-08-22$2.10$2.1026,300——
2016-08-19$2.00$2.0017,100——
2016-08-18$1.97$1.977,900——
2016-08-17$1.89$1.897,800——
2016-08-16$1.91$1.9131,900——
2016-08-15$2.00$2.0028,700——
2016-08-12$1.96$1.96121,300——
2016-08-11$2.15$2.1514,700——
2016-08-10$2.15$2.1554,800——
2016-08-09$2.20$2.2022,600——
2016-08-08$2.15$2.1518,100——
2016-08-05$2.27$2.278,700——
2016-08-04$2.25$2.25117,600——
2016-08-03$2.22$2.2223,000——
2016-08-02$2.16$2.16139,300——
2016-08-01$2.12$2.12169,700——
2016-07-29$2.02$2.0217,500——
2016-07-28$2.03$2.0312,400——
2016-07-27$1.93$1.9320,700——
2016-07-26$1.90$1.9039,200——
2016-07-25$1.80$1.80118,200——
2016-07-22$1.75$1.758,600——
2016-07-21$1.80$1.808,300——
2016-07-20$1.79$1.7950,700——
2016-07-19$1.78$1.7812,600——
2016-07-18$1.77$1.7728,900——
2016-07-15$1.78$1.7835,800——
2016-07-14$1.88$1.8834,100——
2016-07-13$1.77$1.7764,600——
2016-07-12$1.74$1.7424,700——
2016-07-11$1.71$1.7112,800——
2016-07-08$1.82$1.8221,600——
2016-07-07$1.78$1.7823,600——
2016-07-06$1.68$1.6811,500——
2016-07-05$1.67$1.6732,900——
2016-07-01$1.70$1.70107,400——
2016-06-30$2.08$2.0893,400——
2016-06-29$2.36$2.36332,200——
2016-06-28$1.93$1.9334,800——
2016-06-27$1.72$1.7213,300——
2016-06-24$1.56$1.5610,700——
2016-06-23$1.56$1.5610,300——
2016-06-22$1.58$1.586,600——
2016-06-21$1.59$1.5926,200——
2016-06-20$1.56$1.5610,200——
2016-06-17$1.61$1.6115,900——
2016-06-16$1.51$1.5124,300——
2016-06-15$1.56$1.565,000——
2016-06-14$1.55$1.556,000——
2016-06-13$1.53$1.5326,500——
2016-06-10$1.59$1.5911,600——
2016-06-09$1.59$1.5910,800——
2016-06-08$1.63$1.6323,000——
2016-06-07$1.70$1.707,500——
2016-06-06$1.79$1.799,700——
2016-06-03$1.66$1.6615,500——
2016-06-02$1.80$1.804,100——
2016-06-01$1.79$1.7912,900——
2016-05-31$1.84$1.8434,600——
2016-05-27$1.79$1.7917,900——
2016-05-26$1.83$1.8351,400——
2016-05-25$1.89$1.8925,900——
2016-05-24$1.93$1.934,600——
2016-05-23$1.98$1.9821,900——
2016-05-20$2.09$2.0929,700——
2016-05-19$2.00$2.0016,800——
2016-05-18$1.74$1.742,800——
2016-05-17$1.75$1.7537,300——
2016-05-16$2.01$2.0112,500——
2016-05-13$2.04$2.041,000——
2016-05-12$2.13$2.139,900——
2016-05-11$2.12$2.1237,100——
2016-05-10$1.94$1.9424,400——
2016-05-09$1.94$1.948,700——
2016-05-06$1.87$1.8716,000——
2016-05-05$1.98$1.9834,500——
2016-05-04$1.85$1.8535,600——
2016-05-03$1.95$1.9528,400——
2016-05-02$2.03$2.0331,000——
2016-04-29$2.26$2.269,800——
2016-04-28$2.42$2.4236,700——
2016-04-27$2.52$2.52229,800——
2016-04-26$2.49$2.4914,700——
2016-04-25$2.65$2.6524,900——
2016-04-22$2.66$2.6618,500——
2016-04-21$2.92$2.9238,000——
2016-04-20$2.70$2.7043,600——
2016-04-19$2.61$2.6116,200——
2016-04-18$2.47$2.4717,600——
2016-04-15$2.44$2.443,200——
2016-04-14$2.53$2.538,700——
2016-04-13$2.52$2.5241,400——
2016-04-12$2.20$2.2020,900——
2016-04-11$2.17$2.176,400——
2016-04-08$2.11$2.1120,000——
2016-04-07$2.20$2.203,600——
2016-04-06$2.24$2.2410,100——
2016-04-05$2.00$2.0014,800——
2016-04-04$2.08$2.086,700——
2016-04-01$2.00$2.002,700——
2016-03-31$2.03$2.0311,600——
2016-03-30$2.10$2.1032,100——
2016-03-29$1.90$1.9011,100——
2016-03-28$1.77$1.7711,900——
2016-03-24$1.73$1.736,300——
2016-03-23$1.72$1.729,900——
2016-03-22$1.69$1.698,500——
2016-03-21$1.70$1.7022,000——
2016-03-18$1.50$1.5035,800——
2016-03-17$1.42$1.4221,200——
2016-03-16$1.46$1.4635,400——
2016-03-15$1.59$1.5924,800——
2016-03-14$1.67$1.6724,000——
2016-03-11$1.76$1.7612,000——
2016-03-10$1.71$1.7111,200——
2016-03-09$1.76$1.76300——
2016-03-08$1.79$1.7914,100——
2016-03-07$1.83$1.8344,000——
2016-03-04$2.15$2.1543,200——
2016-03-03$2.15$2.1551,100——
2016-03-02$1.96$1.9628,700——
2016-03-01$1.74$1.7418,800——
2016-02-29$1.62$1.621,800——
2016-02-26$1.65$1.657,400——
2016-02-25$1.70$1.707,000——
2016-02-24$1.72$1.726,200——
2016-02-23$1.65$1.658,600——
2016-02-22$1.60$1.6054,500——
2016-02-19$1.65$1.6523,000——
2016-02-18$1.49$1.4915,000——
2016-02-17$1.41$1.4134,600——
2016-02-16$1.56$1.5635,900——
2016-02-12$1.57$1.5729,900——
2016-02-11$1.15$1.1528,300——
2016-02-10$1.10$1.1022,200——
2016-02-09$1.07$1.0710,300——
2016-02-08$1.08$1.0888,800——
2016-02-05$1.43$1.439,600——
2016-02-04$1.41$1.4120,300——
2016-02-03$1.36$1.3667,800——
2016-02-02$1.53$1.5342,600——
2016-02-01$1.75$1.7518,900——
2016-01-29$1.70$1.7017,300——
2016-01-28$1.83$1.837,100——
2016-01-27$1.93$1.9313,200——
2016-01-26$1.80$1.804,000——
2016-01-25$1.99$1.998,300——
2016-01-22$1.99$1.995,700——
2016-01-21$2.10$2.10200——
2016-01-20$1.97$1.972,500——
2016-01-19$2.11$2.1118,700——
2016-01-15$2.06$2.0613,500——
2016-01-14$2.16$2.162,600——
2016-01-13$2.13$2.132,400——
2016-01-12$2.16$2.16700——
2016-01-11$2.13$2.1316,700——
2016-01-08$2.10$2.1026,400——
2016-01-07$2.06$2.0617,400——
2016-01-06$2.09$2.094,800——
2016-01-05$2.10$2.106,600——
2016-01-04$2.08$2.0810,700——