CYRX(CYRX)
CYRX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.31 | $14.36 | $13.09 | $14.07 | 2.00M |
| 5/19/2026 | $13.13 | $13.29 | $12.98 | $13.03 | 326,100 |
| 5/18/2026 | $13.16 | $13.46 | $12.92 | $13.31 | 383,900 |
| 5/15/2026 | $12.95 | $13.33 | $12.87 | $13.14 | 439,712 |
| 5/14/2026 | $13.36 | $13.65 | $13.08 | $13.23 | 409,447 |
| 5/13/2026 | $13.14 | $13.48 | $13.06 | $13.25 | 582,808 |
| 5/12/2026 | $12.97 | $13.07 | $12.77 | $13.04 | 493,800 |
| 5/11/2026 | $13.50 | $13.79 | $12.93 | $13.17 | 721,000 |
| 5/8/2026 | $12.77 | $13.68 | $12.61 | $13.60 | 838,015 |
| 5/7/2026 | $12.65 | $13.28 | $12.65 | $12.76 | 962,938 |
| 5/6/2026 | $12.27 | $13.10 | $11.62 | $12.69 | 1.34M |
| 5/5/2026 | $11.00 | $12.65 | $10.99 | $12.19 | 2.21M |
| 5/4/2026 | $10.28 | $10.49 | $9.97 | $10.21 | 619,900 |
| 5/1/2026 | $10.26 | $10.50 | $10.11 | $10.35 | 314,243 |
| 4/30/2026 | $9.86 | $10.28 | $9.85 | $10.26 | 341,636 |
| 4/29/2026 | $10.01 | $10.11 | $9.70 | $9.80 | 465,275 |
| 4/28/2026 | $10.34 | $10.40 | $9.98 | $10.10 | 418,035 |
| 4/27/2026 | $10.63 | $10.81 | $10.35 | $10.38 | 377,205 |
| 4/24/2026 | $10.22 | $10.60 | $10.10 | $10.59 | 243,936 |
| 4/23/2026 | $10.50 | $10.51 | $10.06 | $10.17 | 430,100 |
| 4/22/2026 | $10.74 | $10.83 | $10.40 | $10.52 | 610,100 |
| 4/21/2026 | $10.61 | $10.88 | $10.59 | $10.68 | 368,494 |
| 4/20/2026 | $10.28 | $10.68 | $10.28 | $10.59 | 730,500 |
| 4/17/2026 | $10.41 | $10.50 | $10.22 | $10.35 | 392,708 |
| 4/16/2026 | $10.06 | $10.18 | $9.91 | $10.17 | 289,515 |
| 4/15/2026 | $9.97 | $10.28 | $9.97 | $10.07 | 303,301 |
| 4/14/2026 | $9.73 | $10.26 | $9.72 | $9.95 | 554,710 |
| 4/13/2026 | $9.61 | $9.87 | $9.50 | $9.64 | 874,864 |
| 4/10/2026 | $9.77 | $9.88 | $9.50 | $9.67 | 467,438 |
| 4/9/2026 | $9.21 | $9.83 | $9.09 | $9.76 | 471,139 |
| 4/8/2026 | $9.63 | $9.71 | $9.19 | $9.23 | 295,900 |
| 4/7/2026 | $9.11 | $9.35 | $9.07 | $9.21 | 340,688 |
| 4/6/2026 | $8.76 | $9.33 | $8.73 | $9.22 | 600,400 |
| 4/2/2026 | $8.30 | $8.80 | $8.30 | $8.77 | 239,000 |
| 4/1/2026 | $8.38 | $8.74 | $8.38 | $8.51 | 381,313 |
| 3/31/2026 | $8.08 | $8.35 | $8.08 | $8.28 | 469,200 |
| 3/30/2026 | $8.01 | $8.08 | $7.83 | $7.89 | 410,551 |
| 3/27/2026 | $8.18 | $8.20 | $7.80 | $7.82 | 320,300 |
| 3/26/2026 | $8.28 | $8.63 | $8.19 | $8.21 | 462,812 |
| 3/25/2026 | $8.29 | $8.50 | $8.28 | $8.41 | 325,345 |
| 3/24/2026 | $8.01 | $8.50 | $7.84 | $8.15 | 375,943 |
| 3/23/2026 | $8.24 | $8.27 | $8.07 | $8.15 | 549,900 |
| 3/20/2026 | $8.37 | $8.46 | $8.01 | $8.04 | 514,502 |
| 3/19/2026 | $8.02 | $8.38 | $7.66 | $8.29 | 443,132 |
| 3/18/2026 | $8.42 | $8.49 | $8.08 | $8.12 | 535,042 |
| 3/17/2026 | $8.04 | $8.59 | $8.04 | $8.36 | 401,727 |
| 3/16/2026 | $7.91 | $8.11 | $7.69 | $8.00 | 578,200 |
| 3/13/2026 | $7.78 | $7.88 | $7.64 | $7.82 | 445,608 |
| 3/12/2026 | $7.88 | $8.06 | $7.71 | $7.72 | 535,600 |
| 3/11/2026 | $7.89 | $8.18 | $7.86 | $8.01 | 364,300 |
| 3/10/2026 | $8.09 | $8.19 | $7.84 | $7.88 | 497,818 |
| 3/9/2026 | $7.93 | $8.15 | $7.78 | $8.09 | 430,011 |
| 3/6/2026 | $8.26 | $8.45 | $8.04 | $8.09 | 622,300 |
| 3/5/2026 | $8.69 | $8.72 | $8.13 | $8.36 | 435,600 |
| 3/4/2026 | $8.08 | $9.36 | $7.91 | $8.74 | 754,501 |
| 3/3/2026 | $7.98 | $8.57 | $7.61 | $8.49 | 775,700 |
| 3/2/2026 | $8.31 | $8.39 | $8.10 | $8.21 | 446,100 |
| 2/27/2026 | $8.34 | $8.45 | $8.31 | $8.42 | 266,800 |
| 2/26/2026 | $8.53 | $8.60 | $8.34 | $8.53 | 222,100 |
| 2/25/2026 | $8.32 | $8.52 | $8.16 | $8.48 | 418,800 |
| 2/24/2026 | $8.18 | $8.41 | $8.10 | $8.27 | 275,208 |
| 2/23/2026 | $8.37 | $8.46 | $8.11 | $8.14 | 327,489 |
| 2/20/2026 | $8.55 | $8.65 | $8.34 | $8.44 | 302,138 |