Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
8.11
+0.24 (3.06%)
Nov 21, 2024, 11:47 AM EST - Market open

Cryo-Cell International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.208.507.507.877.87-2.11%15,791
Nov 19, 20248.288.287.818.048.04-2.19%27,556
Nov 18, 20248.548.577.838.228.22-2.49%42,047
Nov 15, 20248.688.738.248.438.43-3.44%14,169
Nov 14, 20249.029.108.508.738.48-4.80%25,431
Nov 13, 20249.199.248.969.178.91-1.71%14,792
Nov 12, 20249.309.438.859.339.060.86%31,904
Nov 11, 20249.149.388.269.258.985.91%46,926
Nov 8, 20248.249.188.248.738.484.82%53,149
Nov 7, 20247.438.527.438.338.0911.69%54,521
Nov 6, 20247.257.497.257.467.254.34%7,672
Nov 5, 20247.237.317.007.156.94-2.99%29,081
Nov 4, 20247.207.767.107.377.162.22%29,926
Nov 1, 20247.308.007.037.217.00-1.77%47,205
Oct 31, 20247.618.107.207.347.130.41%98,103
Oct 30, 20246.058.206.057.317.1025.60%261,220
Oct 29, 20245.885.885.805.825.65-2.02%2,551
Oct 28, 20246.086.085.755.945.77-1.82%19,388
Oct 25, 20246.206.206.056.055.88-2.42%14,231
Oct 24, 20246.166.216.166.206.02-1.59%8,594
Oct 23, 20246.206.406.126.306.121.61%11,172
Oct 22, 20246.206.206.106.206.02-0.32%6,220
Oct 21, 20246.416.486.006.226.04-1.94%11,553
Oct 18, 20246.186.486.156.346.162.47%14,849
Oct 17, 20245.836.195.836.196.01-0.96%3,785
Oct 16, 20246.256.306.136.256.076.98%68,540
Oct 15, 20246.006.005.765.845.67-3.44%2,596
Oct 14, 20246.256.316.056.055.88-3.35%4,808
Oct 11, 20246.296.296.266.266.08-3.40%877
Oct 10, 20246.306.486.306.486.29-0.15%1,004
Oct 9, 20246.496.496.496.496.30-0.76%238
Oct 8, 20246.306.806.306.546.353.81%6,488
Oct 7, 20246.346.756.296.306.12-0.96%6,442
Oct 4, 20246.366.366.366.366.180.17%493
Oct 3, 20247.027.196.356.356.17-0.31%5,486
Oct 2, 20246.166.416.166.376.191.92%808
Oct 1, 20246.256.256.256.256.07-1.88%749
Sep 30, 20246.316.406.316.376.19-1.70%1,338
Sep 27, 20246.506.746.486.486.29-0.77%1,026
Sep 26, 20246.406.746.406.536.341.87%1,623
Sep 25, 20246.546.546.176.416.23-1.54%1,654
Sep 24, 20246.446.796.256.516.324.83%2,928
Sep 23, 20246.446.506.216.216.03-8.94%1,237
Sep 20, 20246.176.826.176.826.6210.53%25,611
Sep 19, 20246.326.326.176.175.99-1.28%3,205
Sep 18, 20246.306.586.256.256.071.13%4,847
Sep 17, 20246.336.336.186.186.00-2.22%2,074
Sep 16, 20246.316.336.316.326.14-0.63%1,334
Sep 13, 20246.576.576.366.366.180.95%1,409
Sep 12, 20246.386.476.306.306.12-3.67%3,458
Sep 11, 20246.746.746.246.546.354.98%5,297
Sep 10, 20246.536.536.236.236.05-4.45%1,667
Sep 9, 20246.546.676.526.526.33-3.44%2,150
Sep 6, 20246.426.756.426.756.565.06%1,184
Sep 5, 20246.446.446.426.436.24-1.12%1,241
Sep 4, 20246.416.506.416.506.31-2.11%3,893
Sep 3, 20246.407.826.066.646.457.10%20,352
Aug 30, 20246.156.216.156.206.02-4.47%1,205
Aug 29, 20246.486.496.486.496.30-0.15%2,907
Aug 28, 20246.566.576.506.506.31-0.82%2,242
Aug 27, 20246.556.556.556.556.37-1.89%1,029
Aug 26, 20246.556.686.556.686.49-1,143
Aug 23, 20246.686.816.406.686.49-1.92%3,313
Aug 22, 20247.057.256.816.816.62-4.26%4,491
Aug 21, 20246.807.116.807.116.914.62%5,164
Aug 20, 20246.657.006.596.806.604.29%5,271
Aug 19, 20246.506.566.506.526.33-1.51%1,353
Aug 16, 20246.626.626.626.626.43-519
Aug 15, 20246.786.996.516.626.43-1.85%1,473
Aug 14, 20246.996.996.506.756.551.43%1,702
Aug 13, 20246.586.656.586.656.46-2.25%892
Aug 12, 20246.607.006.526.806.61-2.81%1,076
Aug 9, 20246.467.126.467.006.806.87%3,913
Aug 8, 20246.526.706.456.556.36-3.68%2,156
Aug 7, 20247.077.076.806.806.60-2.16%2,536
Aug 6, 20247.637.636.906.956.75-0.86%3,925
Aug 5, 20246.807.016.807.016.81-0.28%1,422
Aug 2, 20247.037.037.037.036.83-4.48%817
Aug 1, 20247.477.477.267.367.15-1.34%1,895
Jul 31, 20247.357.847.137.467.253.04%11,135
Jul 30, 20247.417.697.207.247.03-8.59%7,115
Jul 29, 20247.457.927.167.927.696.31%7,255
Jul 26, 20247.537.687.407.457.24-3.50%11,380
Jul 25, 20247.727.727.727.727.501.31%535
Jul 24, 20247.257.997.247.627.40-1.55%3,892
Jul 23, 20247.467.747.217.747.524.59%2,148
Jul 22, 20247.127.407.127.407.193.21%7,327
Jul 19, 20247.557.556.807.176.96-2.58%5,907
Jul 18, 20247.157.627.037.367.15-0.94%10,519
Jul 17, 20247.257.627.257.437.223.48%3,894
Jul 16, 20247.607.606.907.186.970.84%6,481
Jul 15, 20247.397.677.127.126.92-6.07%4,527
Jul 12, 20247.187.587.187.587.364.99%1,320
Jul 11, 20248.008.007.227.227.01-7.96%788
Jul 10, 20247.067.847.027.847.622.00%7,909
Jul 9, 20247.697.697.697.697.472.12%362
Jul 8, 20247.407.547.397.537.31-3.83%2,295
Jul 5, 20246.848.296.847.837.6014.64%3,486
Jul 3, 20246.706.836.706.836.63-2.71%892
Jul 2, 20247.217.216.907.026.82-5.52%1,437