Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
3.400
-0.010 (-0.29%)
Feb 27, 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 27, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | -0.29% | 1,552 |
| Feb 26, 2026 | 3.41 | 3.42 | 3.38 | 3.41 | 3.41 | 1.19% | 5,853 |
| Feb 25, 2026 | 3.38 | 3.40 | 3.36 | 3.37 | 3.37 | -1.03% | 8,054 |
| Feb 24, 2026 | 3.39 | 3.41 | 3.38 | 3.41 | 3.41 | 0.15% | 5,554 |
| Feb 23, 2026 | 3.38 | 3.41 | 3.36 | 3.40 | 3.40 | 1.34% | 6,599 |
| Feb 20, 2026 | 3.34 | 3.39 | 3.34 | 3.36 | 3.36 | 0.75% | 5,153 |
| Feb 19, 2026 | 3.34 | 3.34 | 3.30 | 3.33 | 3.33 | -0.30% | 14,943 |
| Feb 18, 2026 | 3.34 | 3.48 | 3.33 | 3.34 | 3.34 | -0.89% | 11,230 |
| Feb 17, 2026 | 3.33 | 3.43 | 3.21 | 3.37 | 3.37 | -1.66% | 4,669 |
| Feb 13, 2026 | 3.39 | 3.43 | 3.21 | 3.43 | 3.43 | 1.69% | 21,195 |
| Feb 12, 2026 | 3.33 | 3.49 | 3.32 | 3.37 | 3.37 | 0.90% | 15,081 |
| Feb 11, 2026 | 3.28 | 3.38 | 3.27 | 3.34 | 3.34 | -1.76% | 12,627 |
| Feb 10, 2026 | 3.32 | 3.55 | 3.32 | 3.40 | 3.40 | 0.89% | 11,036 |
| Feb 9, 2026 | 3.44 | 3.55 | 3.11 | 3.37 | 3.37 | -0.30% | 14,725 |
| Feb 6, 2026 | 3.40 | 3.53 | 3.29 | 3.38 | 3.38 | 0.30% | 58,898 |
| Feb 5, 2026 | 3.36 | 3.45 | 3.30 | 3.37 | 3.37 | 0.90% | 45,226 |
| 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% | 5,548 |
| Feb 2, 2026 | 3.25 | 3.49 | 3.25 | 3.38 | 3.38 | 1.81% | 17,947 |
| Jan 30, 2026 | 3.37 | 3.41 | 3.26 | 3.32 | 3.32 | -3.21% | 7,493 |
| 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% | 10,343 |
| 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% | 10,412 |
| Jan 23, 2026 | 3.43 | 3.53 | 3.41 | 3.41 | 3.41 | -0.29% | 7,375 |
| Jan 22, 2026 | 3.38 | 3.64 | 3.33 | 3.42 | 3.42 | 1.48% | 27,970 |
| 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% | 10,370 |
| Jan 16, 2026 | 3.42 | 3.44 | 3.41 | 3.44 | 3.44 | 0.73% | 5,874 |
| 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% | 5,582 |
| Jan 12, 2026 | 3.48 | 3.49 | 3.40 | 3.44 | 3.44 | -3.24% | 13,037 |
| Jan 9, 2026 | 3.58 | 3.63 | 3.39 | 3.55 | 3.55 | -1.66% | 22,506 |
| Jan 8, 2026 | 3.59 | 3.78 | 3.50 | 3.61 | 3.61 | 1.98% | 27,117 |
| 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% | 50,444 |
| 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% | 4,219 |
| 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% | 12,426 |
| 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 |