Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
6.71
-1.19 (-15.06%)
Mar 3, 2025, 4:00 PM EST - Market closed
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.90 | 7.90 | 6.52 | 6.72 | 6.72 | -14.94% | 36,272 |
| Feb 28, 2025 | 7.76 | 7.91 | 7.75 | 7.90 | 7.90 | -1.25% | 6,174 |
| Feb 27, 2025 | 7.51 | 8.00 | 7.51 | 8.00 | 8.00 | 5.40% | 9,815 |
| Feb 26, 2025 | 7.70 | 7.70 | 7.48 | 7.59 | 7.59 | 1.81% | 2,608 |
| Feb 25, 2025 | 7.97 | 7.97 | 7.25 | 7.46 | 7.46 | -1.91% | 15,448 |
| Feb 24, 2025 | 7.63 | 7.81 | 7.20 | 7.60 | 7.60 | -1.43% | 6,098 |
| Feb 21, 2025 | 8.00 | 8.19 | 7.66 | 7.71 | 7.71 | -4.22% | 15,368 |
| Feb 20, 2025 | 7.55 | 8.11 | 7.44 | 8.05 | 8.05 | 7.05% | 20,783 |
| Feb 19, 2025 | 7.26 | 7.71 | 7.26 | 7.52 | 7.52 | 1.35% | 19,694 |
| Feb 18, 2025 | 7.90 | 8.00 | 7.36 | 7.42 | 7.42 | -5.36% | 15,565 |
| Feb 14, 2025 | 8.01 | 8.01 | 7.54 | 7.84 | 7.84 | -0.63% | 9,629 |
| Feb 13, 2025 | 7.95 | 8.20 | 7.74 | 7.89 | 7.65 | 2.20% | 12,689 |
| Feb 12, 2025 | 7.80 | 8.08 | 7.41 | 7.72 | 7.48 | -4.46% | 11,927 |
| Feb 11, 2025 | 8.44 | 8.48 | 7.92 | 8.08 | 7.83 | -3.12% | 35,388 |
| Feb 10, 2025 | 8.39 | 8.48 | 8.01 | 8.34 | 8.08 | -2.99% | 25,339 |
| Feb 7, 2025 | 7.93 | 8.79 | 7.89 | 8.60 | 8.33 | 8.27% | 72,649 |
| Feb 6, 2025 | 8.00 | 8.00 | 7.73 | 7.94 | 7.70 | -0.25% | 4,198 |
| Feb 5, 2025 | 7.93 | 7.96 | 7.62 | 7.96 | 7.71 | 1.53% | 5,769 |
| Feb 4, 2025 | 7.50 | 7.94 | 7.25 | 7.84 | 7.60 | 3.57% | 15,860 |
| Feb 3, 2025 | 7.15 | 7.65 | 7.15 | 7.57 | 7.34 | -2.82% | 14,714 |
| Jan 31, 2025 | 7.94 | 7.94 | 7.52 | 7.79 | 7.55 | - | 9,650 |
| Jan 30, 2025 | 7.50 | 7.79 | 7.49 | 7.79 | 7.55 | 2.23% | 5,574 |
| Jan 29, 2025 | 7.55 | 7.65 | 7.55 | 7.62 | 7.39 | 1.87% | 6,794 |
| Jan 28, 2025 | 7.70 | 7.70 | 7.25 | 7.48 | 7.25 | -2.35% | 8,186 |
| Jan 27, 2025 | 7.55 | 7.66 | 7.40 | 7.66 | 7.42 | 0.79% | 1,304 |
| Jan 24, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | 7.37 | -0.13% | 676 |
| Jan 23, 2025 | 7.49 | 7.69 | 7.49 | 7.61 | 7.38 | 1.87% | 3,769 |
| Jan 22, 2025 | 7.35 | 7.67 | 7.35 | 7.47 | 7.24 | 1.63% | 7,170 |
| Jan 21, 2025 | 7.32 | 7.61 | 7.20 | 7.35 | 7.12 | -0.68% | 6,770 |
| Jan 17, 2025 | 7.04 | 7.47 | 7.01 | 7.40 | 7.17 | 5.11% | 9,701 |
| Jan 16, 2025 | 7.21 | 7.50 | 6.74 | 7.04 | 6.82 | -0.28% | 6,334 |
| Jan 15, 2025 | 7.21 | 7.32 | 6.95 | 7.06 | 6.84 | -4.59% | 20,039 |
| Jan 14, 2025 | 7.53 | 7.53 | 7.28 | 7.40 | 7.17 | 2.07% | 3,363 |
| Jan 13, 2025 | 7.42 | 7.44 | 7.20 | 7.25 | 7.03 | 2.11% | 2,382 |
| Jan 10, 2025 | 7.33 | 7.56 | 7.05 | 7.10 | 6.88 | -4.05% | 17,196 |
| Jan 8, 2025 | 7.51 | 7.53 | 7.38 | 7.40 | 7.17 | -4.52% | 5,215 |
| Jan 7, 2025 | 7.50 | 7.91 | 7.49 | 7.75 | 7.51 | 4.45% | 17,488 |
| Jan 6, 2025 | 7.40 | 7.66 | 7.25 | 7.42 | 7.19 | -2.56% | 34,335 |
| Jan 3, 2025 | 7.26 | 7.88 | 7.26 | 7.62 | 7.38 | 3.25% | 14,532 |
| Jan 2, 2025 | 7.59 | 7.59 | 7.27 | 7.38 | 7.15 | -0.47% | 27,617 |
| Dec 31, 2024 | 7.46 | 7.58 | 7.39 | 7.41 | 7.18 | 0.14% | 9,303 |
| Dec 30, 2024 | 7.55 | 7.60 | 6.93 | 7.40 | 7.17 | -4.15% | 28,467 |
| Dec 27, 2024 | 7.75 | 7.80 | 7.32 | 7.72 | 7.48 | -1.03% | 25,754 |
| Dec 26, 2024 | 8.06 | 8.06 | 7.75 | 7.80 | 7.56 | 0.65% | 18,060 |
| Dec 24, 2024 | 7.78 | 7.88 | 7.69 | 7.75 | 7.51 | 0.26% | 1,375 |
| Dec 23, 2024 | 7.83 | 7.88 | 7.66 | 7.73 | 7.49 | -1.28% | 5,166 |
| Dec 20, 2024 | 7.84 | 7.85 | 7.68 | 7.83 | 7.59 | -0.89% | 5,450 |
| Dec 19, 2024 | 7.75 | 7.90 | 7.65 | 7.90 | 7.66 | 3.27% | 6,831 |
| Dec 18, 2024 | 7.94 | 7.94 | 7.65 | 7.65 | 7.41 | -4.26% | 16,160 |
| Dec 17, 2024 | 7.99 | 7.99 | 7.80 | 7.99 | 7.74 | 0.38% | 8,891 |
| Dec 16, 2024 | 7.80 | 7.99 | 7.60 | 7.96 | 7.71 | 1.60% | 9,931 |
| Dec 13, 2024 | 7.86 | 8.00 | 7.81 | 7.84 | 7.59 | -0.82% | 6,563 |
| Dec 12, 2024 | 8.01 | 8.11 | 7.89 | 7.90 | 7.66 | -3.54% | 10,742 |
| Dec 11, 2024 | 8.30 | 8.34 | 8.00 | 8.19 | 7.94 | -3.19% | 17,200 |
| Dec 10, 2024 | 8.43 | 8.48 | 8.29 | 8.46 | 8.20 | -0.70% | 8,526 |
| Dec 9, 2024 | 8.52 | 8.73 | 8.26 | 8.52 | 8.26 | -3.18% | 14,481 |
| Dec 6, 2024 | 8.86 | 8.86 | 8.73 | 8.80 | 8.53 | -0.68% | 6,008 |
| Dec 5, 2024 | 8.74 | 8.86 | 8.73 | 8.86 | 8.59 | 0.34% | 6,084 |
| Dec 4, 2024 | 8.53 | 8.85 | 8.53 | 8.83 | 8.56 | 2.97% | 20,493 |
| Dec 3, 2024 | 8.45 | 8.58 | 8.27 | 8.58 | 8.31 | 0.41% | 4,848 |
| Dec 2, 2024 | 8.65 | 8.65 | 8.27 | 8.54 | 8.28 | -1.50% | 13,459 |
| Nov 29, 2024 | 9.04 | 9.04 | 8.56 | 8.67 | 8.40 | -4.62% | 10,430 |
| Nov 27, 2024 | 8.87 | 9.10 | 8.83 | 9.09 | 8.81 | 1.00% | 24,207 |
| Nov 26, 2024 | 8.73 | 9.05 | 8.66 | 9.00 | 8.72 | 1.47% | 14,476 |
| Nov 25, 2024 | 8.55 | 9.05 | 8.35 | 8.87 | 8.60 | 6.23% | 31,066 |
| Nov 22, 2024 | 8.45 | 8.49 | 8.27 | 8.35 | 8.09 | 0.60% | 16,230 |
| Nov 21, 2024 | 7.96 | 8.43 | 7.87 | 8.30 | 8.04 | 5.46% | 15,508 |
| Nov 20, 2024 | 8.20 | 8.50 | 7.50 | 7.87 | 7.63 | -2.11% | 15,791 |
| Nov 19, 2024 | 8.28 | 8.28 | 7.81 | 8.04 | 7.79 | -2.19% | 27,556 |
| Nov 18, 2024 | 8.54 | 8.57 | 7.83 | 8.22 | 7.97 | -2.49% | 42,047 |
| Nov 15, 2024 | 8.68 | 8.73 | 8.24 | 8.43 | 8.17 | -3.44% | 14,169 |
| Nov 14, 2024 | 9.02 | 9.10 | 8.50 | 8.73 | 8.22 | -4.80% | 25,431 |
| Nov 13, 2024 | 9.19 | 9.24 | 8.96 | 9.17 | 8.63 | -1.71% | 14,792 |
| Nov 12, 2024 | 9.30 | 9.43 | 8.85 | 9.33 | 8.78 | 0.86% | 31,904 |
| Nov 11, 2024 | 9.14 | 9.38 | 8.26 | 9.25 | 8.71 | 5.91% | 46,926 |
| Nov 8, 2024 | 8.24 | 9.18 | 8.24 | 8.73 | 8.22 | 4.82% | 53,149 |
| Nov 7, 2024 | 7.43 | 8.52 | 7.43 | 8.33 | 7.84 | 11.69% | 54,521 |
| Nov 6, 2024 | 7.25 | 7.49 | 7.25 | 7.46 | 7.02 | 4.34% | 7,672 |
| Nov 5, 2024 | 7.23 | 7.31 | 7.00 | 7.15 | 6.73 | -2.99% | 29,081 |
| Nov 4, 2024 | 7.20 | 7.76 | 7.10 | 7.37 | 6.94 | 2.22% | 29,926 |
| Nov 1, 2024 | 7.30 | 8.00 | 7.03 | 7.21 | 6.79 | -1.77% | 47,205 |
| Oct 31, 2024 | 7.61 | 8.10 | 7.20 | 7.34 | 6.91 | 0.41% | 98,103 |
| Oct 30, 2024 | 6.05 | 8.20 | 6.05 | 7.31 | 6.88 | 25.60% | 261,220 |
| Oct 29, 2024 | 5.88 | 5.88 | 5.80 | 5.82 | 5.48 | -2.02% | 2,551 |
| Oct 28, 2024 | 6.08 | 6.08 | 5.75 | 5.94 | 5.59 | -1.82% | 19,388 |
| Oct 25, 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 5.69 | -2.42% | 14,231 |
| Oct 24, 2024 | 6.16 | 6.21 | 6.16 | 6.20 | 5.84 | -1.59% | 8,594 |
| Oct 23, 2024 | 6.20 | 6.40 | 6.12 | 6.30 | 5.93 | 1.61% | 11,172 |
| Oct 22, 2024 | 6.20 | 6.20 | 6.10 | 6.20 | 5.84 | -0.32% | 6,220 |
| Oct 21, 2024 | 6.41 | 6.48 | 6.00 | 6.22 | 5.85 | -1.94% | 11,553 |
| Oct 18, 2024 | 6.18 | 6.48 | 6.15 | 6.34 | 5.97 | 2.47% | 14,849 |
| Oct 17, 2024 | 5.83 | 6.19 | 5.83 | 6.19 | 5.83 | -0.96% | 3,785 |
| Oct 16, 2024 | 6.25 | 6.30 | 6.13 | 6.25 | 5.88 | 6.98% | 68,540 |
| Oct 15, 2024 | 6.00 | 6.00 | 5.76 | 5.84 | 5.50 | -3.44% | 2,596 |
| Oct 14, 2024 | 6.25 | 6.31 | 6.05 | 6.05 | 5.69 | -3.35% | 4,808 |
| Oct 11, 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 5.89 | -3.40% | 877 |
| Oct 10, 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.10 | -0.15% | 1,004 |
| Oct 9, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.11 | -0.76% | 238 |
| Oct 8, 2024 | 6.30 | 6.80 | 6.30 | 6.54 | 6.16 | 3.81% | 6,488 |
| Oct 7, 2024 | 6.34 | 6.75 | 6.29 | 6.30 | 5.93 | -0.96% | 6,442 |