Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
3.380
+0.010 (0.30%)
Feb 6, 2026, 4:00 PM EST - Market closed
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.40 | 3.53 | 3.29 | 3.38 | 3.38 | 0.30% | 58,568 |
| Feb 5, 2026 | 3.36 | 3.45 | 3.30 | 3.37 | 3.37 | 0.90% | 45,186 |
| Feb 4, 2026 | 3.42 | 3.58 | 3.34 | 3.34 | 3.34 | -2.05% | 4,783 |
| Feb 3, 2026 | 3.34 | 3.49 | 3.27 | 3.41 | 3.41 | 0.89% | 5,545 |
| Feb 2, 2026 | 3.25 | 3.49 | 3.25 | 3.38 | 3.38 | 1.81% | 17,946 |
| Jan 30, 2026 | 3.37 | 3.41 | 3.26 | 3.32 | 3.32 | -3.21% | 7,475 |
| Jan 29, 2026 | 3.41 | 3.46 | 3.35 | 3.43 | 3.43 | - | 6,056 |
| Jan 28, 2026 | 3.41 | 3.43 | 3.39 | 3.43 | 3.43 | -0.87% | 10,243 |
| Jan 27, 2026 | 3.43 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 5,392 |
| Jan 26, 2026 | 3.53 | 3.53 | 3.37 | 3.42 | 3.42 | 0.29% | 10,398 |
| Jan 23, 2026 | 3.43 | 3.53 | 3.41 | 3.41 | 3.41 | -0.29% | 7,370 |
| Jan 22, 2026 | 3.38 | 3.64 | 3.33 | 3.42 | 3.42 | 1.48% | 27,968 |
| Jan 21, 2026 | 3.40 | 3.45 | 3.37 | 3.37 | 3.37 | -0.88% | 2,798 |
| Jan 20, 2026 | 3.49 | 3.50 | 3.35 | 3.40 | 3.40 | -1.16% | 10,360 |
| Jan 16, 2026 | 3.42 | 3.44 | 3.41 | 3.44 | 3.44 | 0.73% | 5,862 |
| Jan 15, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | 0.74% | 5,946 |
| Jan 14, 2026 | 3.65 | 3.65 | 3.37 | 3.39 | 3.39 | -0.44% | 6,744 |
| Jan 13, 2026 | 3.10 | 3.52 | 3.10 | 3.41 | 3.41 | -0.87% | 5,578 |
| Jan 12, 2026 | 3.48 | 3.49 | 3.40 | 3.44 | 3.44 | -3.24% | 13,007 |
| Jan 9, 2026 | 3.58 | 3.63 | 3.39 | 3.55 | 3.55 | -1.66% | 22,465 |
| Jan 8, 2026 | 3.59 | 3.78 | 3.50 | 3.61 | 3.61 | 1.98% | 27,092 |
| Jan 7, 2026 | 3.57 | 4.14 | 3.49 | 3.54 | 3.54 | - | 105,975 |
| Jan 6, 2026 | 3.57 | 3.78 | 3.54 | 3.54 | 3.54 | -0.84% | 3,757 |
| Jan 5, 2026 | 3.43 | 3.57 | 3.39 | 3.57 | 3.57 | 4.08% | 8,200 |
| Jan 2, 2026 | 3.45 | 3.80 | 3.31 | 3.43 | 3.43 | -0.29% | 50,242 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.19 | 3.44 | 3.44 | 1.18% | 3,265 |
| Dec 30, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 4,714 |
| Dec 29, 2025 | 3.41 | 3.50 | 3.40 | 3.49 | 3.49 | -0.29% | 4,217 |
| Dec 26, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.45% | 2,839 |
| Dec 24, 2025 | 3.82 | 3.82 | 3.45 | 3.45 | 3.45 | -3.90% | 2,003 |
| Dec 23, 2025 | 3.86 | 3.86 | 3.57 | 3.59 | 3.59 | -2.47% | 3,917 |
| Dec 22, 2025 | 3.57 | 3.99 | 3.57 | 3.68 | 3.68 | -0.51% | 7,130 |
| Dec 19, 2025 | 3.75 | 3.99 | 3.64 | 3.70 | 3.70 | -1.33% | 12,217 |
| Dec 18, 2025 | 3.58 | 3.88 | 3.58 | 3.75 | 3.75 | 0.81% | 4,301 |
| Dec 17, 2025 | 3.86 | 3.86 | 3.65 | 3.72 | 3.72 | -2.11% | 7,484 |
| Dec 16, 2025 | 3.86 | 3.86 | 3.70 | 3.80 | 3.80 | 1.60% | 907 |
| Dec 15, 2025 | 4.01 | 4.01 | 3.74 | 3.74 | 3.74 | -3.36% | 4,933 |
| Dec 12, 2025 | 3.91 | 4.04 | 3.87 | 3.87 | 3.87 | -3.35% | 1,431 |
| Dec 11, 2025 | 3.95 | 4.15 | 3.81 | 4.00 | 4.00 | -3.98% | 5,020 |
| Dec 10, 2025 | 3.84 | 4.24 | 3.84 | 4.17 | 4.17 | -3.56% | 1,528 |
| Dec 9, 2025 | 3.63 | 4.38 | 3.63 | 4.32 | 4.32 | 6.66% | 1,673 |
| Dec 8, 2025 | 4.10 | 4.15 | 4.05 | 4.05 | 4.05 | 1.60% | 7,219 |
| Dec 5, 2025 | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | 1.01% | 1,440 |
| Dec 4, 2025 | 3.71 | 3.98 | 3.71 | 3.95 | 3.95 | 2.60% | 1,915 |
| Dec 3, 2025 | 3.57 | 4.08 | 3.57 | 3.85 | 3.85 | 7.84% | 4,238 |
| Dec 2, 2025 | 3.98 | 4.00 | 3.57 | 3.57 | 3.57 | -10.30% | 12,740 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -7.44% | 2,067 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 5.91% | 758 |
| Nov 26, 2025 | 4.31 | 4.39 | 4.06 | 4.06 | 4.06 | -8.68% | 2,764 |
| Nov 25, 2025 | 4.10 | 4.45 | 4.04 | 4.45 | 4.45 | 4.73% | 2,631 |