Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CYRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 11.89 | 0.02 | 0.17% | 11.79 | 12.06 | 11.6057 | 484,455 |
| May 20 2024 | 11.87 | -0.78 | -6.17% | 12.58 | 12.58 | 11.85 | 435,546 |
| May 17 2024 | 12.65 | -1.01 | -7.39% | 13.68 | 13.68 | 12.62 | 343,156 |
| May 16 2024 | 13.66 | -0.39 | -2.78% | 14.05 | 14.20 | 13.38 | 409,901 |
| May 15 2024 | 14.05 | 0.61 | 4.54% | 13.70 | 14.21 | 13.28 | 518,488 |
| May 14 2024 | 13.44 | 0.16 | 1.20% | 13.53 | 14.06 | 13.21 | 547,103 |
| May 13 2024 | 13.28 | -0.05 | -0.38% | 13.50 | 14.00 | 13.20 | 409,247 |
| May 10 2024 | 13.33 | -0.13 | -0.97% | 13.58 | 13.58 | 13.06 | 516,655 |
| May 09 2024 | 13.46 | 0.26 | 1.97% | 13.08 | 13.54 | 12.82 | 934,767 |
| May 08 2024 | 13.20 | -3.20 | -19.51% | 15.92 | 15.92 | 12.86 | 1,163,264 |
| May 07 2024 | 16.40 | 0.40 | 2.50% | 16.03 | 16.89 | 15.90 | 610,174 |
| May 06 2024 | 16.00 | 0.05 | 0.31% | 15.95 | 16.645 | 15.83 | 543,973 |
| May 03 2024 | 15.95 | -1.21 | -7.05% | 15.72 | 17.41 | 15.72 | 534,296 |
| May 02 2024 | 17.16 | 0.35 | 2.08% | 17.15 | 17.21 | 16.36 | 264,461 |
| May 01 2024 | 16.81 | 0.62 | 3.83% | 16.08 | 17.11 | 15.89 | 490,392 |
| Apr 30 2024 | 16.19 | -0.62 | -3.69% | 16.65 | 16.775 | 16.16 | 368,672 |
| Apr 29 2024 | 16.81 | 0.43 | 2.63% | 16.57 | 17.02 | 16.57 | 220,834 |
| Apr 26 2024 | 16.38 | 0.35 | 2.18% | 16.16 | 16.56 | 16.04 | 217,146 |
| Apr 25 2024 | 16.03 | -0.20 | -1.23% | 15.85 | 16.26 | 15.19 | 385,613 |
| Apr 24 2024 | 16.23 | 0.12 | 0.74% | 16.02 | 16.58 | 15.82 | 357,662 |
| Apr 23 2024 | 16.11 | 0.05 | 0.31% | 16.50 | 16.84 | 16.07 | 296,906 |
| Apr 22 2024 | 16.06 | -0.07 | -0.43% | 16.15 | 16.24 | 15.91 | 499,225 |
| Apr 19 2024 | 16.13 | -0.34 | -2.06% | 16.39 | 16.73 | 15.585 | 514,632 |
| Apr 18 2024 | 16.47 | -0.32 | -1.91% | 16.68 | 17.28 | 16.38 | 435,163 |
| Apr 17 2024 | 16.79 | -0.22 | -1.29% | 17.17 | 17.38 | 16.5635 | 274,694 |
| Apr 16 2024 | 17.01 | -0.01 | -0.06% | 16.78 | 17.19 | 16.49 | 377,360 |
| Apr 15 2024 | 17.02 | -0.46 | -2.63% | 17.49 | 17.545 | 16.66 | 478,732 |
| Apr 12 2024 | 17.48 | -0.58 | -3.21% | 17.83 | 17.95 | 17.29 | 351,267 |
| Apr 11 2024 | 18.06 | -0.06 | -0.33% | 18.28 | 18.56 | 17.88 | 310,907 |
| Apr 10 2024 | 18.12 | -0.71 | -3.77% | 18.11 | 18.37 | 17.7901 | 331,355 |
| Apr 09 2024 | 18.83 | 0.21 | 1.13% | 18.69 | 19.00 | 18.52 | 264,051 |
| Apr 08 2024 | 18.62 | 0.41 | 2.25% | 18.35 | 18.76 | 18.12 | 277,724 |
| Apr 05 2024 | 18.21 | -0.35 | -1.89% | 18.38 | 18.44 | 17.96 | 369,779 |
| Apr 04 2024 | 18.56 | 0.22 | 1.20% | 18.99 | 20.105 | 18.39 | 679,669 |
| Apr 03 2024 | 18.34 | 0.43 | 2.40% | 17.72 | 18.92 | 17.655 | 460,846 |
| Apr 02 2024 | 17.91 | -0.22 | -1.21% | 17.70 | 18.355 | 17.42 | 469,139 |
| Apr 01 2024 | 18.13 | 0.43 | 2.43% | 17.75 | 18.18 | 17.19 | 405,778 |
| Mar 28 2024 | 17.70 | -0.42 | -2.32% | 18.14 | 18.34 | 17.55 | 490,420 |
| Mar 27 2024 | 18.12 | 0.77 | 4.44% | 17.53 | 18.165 | 17.245 | 536,104 |
| Mar 26 2024 | 17.35 | -0.07 | -0.40% | 17.71 | 17.71 | 16.555 | 799,002 |
| Mar 25 2024 | 17.42 | -0.18 | -1.02% | 17.59 | 18.05 | 17.095 | 559,372 |
| Mar 22 2024 | 17.60 | 1.08 | 6.54% | 16.67 | 17.67 | 16.48 | 584,418 |
| Mar 21 2024 | 16.52 | 0.49 | 3.06% | 16.12 | 16.92 | 16.03 | 792,800 |
| Mar 20 2024 | 16.03 | -0.51 | -3.08% | 16.29 | 16.45 | 15.76 | 723,301 |
| Mar 19 2024 | 16.54 | 1.52 | 10.12% | 14.85 | 16.62 | 14.85 | 937,003 |
| Mar 18 2024 | 15.02 | -0.16 | -1.05% | 15.18 | 15.45 | 14.84 | 438,680 |
| Mar 15 2024 | 15.18 | 0.45 | 3.05% | 14.68 | 15.77 | 14.68 | 890,568 |
| Mar 14 2024 | 14.73 | 0.37 | 2.58% | 14.34 | 15.35 | 14.13 | 702,869 |
| Mar 13 2024 | 14.36 | -1.94 | -11.90% | 14.50 | 16.3489 | 13.93 | 1,212,728 |
| Mar 12 2024 | 16.30 | -0.08 | -0.49% | 16.29 | 16.615 | 15.86 | 735,685 |
| Mar 11 2024 | 16.38 | -0.47 | -2.79% | 16.65 | 17.015 | 16.17 | 383,821 |
| Mar 08 2024 | 16.85 | -0.52 | -2.99% | 17.76 | 18.17 | 16.57 | 362,249 |
| Mar 07 2024 | 17.37 | 0.11 | 0.64% | 17.51 | 17.74 | 17.15 | 827,893 |
| Mar 06 2024 | 17.26 | 0.40 | 2.37% | 17.26 | 17.48 | 17.005 | 268,346 |
| Mar 05 2024 | 16.86 | -0.56 | -3.21% | 17.28 | 17.33 | 16.595 | 290,402 |
| Mar 04 2024 | 17.42 | -0.49 | -2.74% | 18.00 | 18.00 | 17.32 | 253,603 |
| Mar 01 2024 | 17.91 | 0.24 | 1.36% | 17.78 | 18.59 | 17.63 | 592,336 |
| Feb 29 2024 | 17.67 | 1.15 | 6.96% | 16.97 | 18.01 | 16.70 | 357,572 |
| Feb 28 2024 | 16.52 | -0.40 | -2.36% | 16.60 | 16.79 | 16.355 | 320,178 |
| Feb 27 2024 | 16.92 | 0.95 | 5.95% | 16.24 | 17.29 | 16.07 | 430,884 |
| Feb 26 2024 | 15.97 | 0.15 | 0.95% | 15.74 | 16.26 | 15.60 | 235,895 |
| Feb 23 2024 | 15.82 | -0.12 | -0.75% | 16.07 | 16.6275 | 15.49 | 455,658 |
| Feb 22 2024 | 15.94 | -0.16 | -0.99% | 16.07 | 16.18 | 15.715 | 293,364 |
