Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
3.500
+0.050 (1.45%)
Dec 26, 2025, 4:00 PM EST - Market closed
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.74% | 496 |
| Nov 21, 2025 | 4.03 | 4.18 | 4.02 | 4.09 | 4.09 | 1.89% | 6,540 |
| Nov 20, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -1.08% | 3,235 |
| Nov 19, 2025 | 4.00 | 4.13 | 4.00 | 4.06 | 4.06 | -0.49% | 5,952 |
| Nov 18, 2025 | 4.09 | 4.09 | 4.06 | 4.08 | 4.08 | 0.37% | 2,291 |
| Nov 17, 2025 | 4.00 | 4.12 | 4.00 | 4.07 | 4.06 | -1.09% | 3,525 |
| Nov 14, 2025 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | 0.49% | 2,512 |
| Nov 13, 2025 | 4.16 | 4.16 | 4.09 | 4.09 | 4.09 | 0.99% | 882 |
| Nov 12, 2025 | 4.05 | 4.14 | 4.05 | 4.05 | 4.05 | 0.25% | 3,922 |
| Nov 11, 2025 | 4.22 | 4.24 | 4.02 | 4.04 | 4.04 | -4.94% | 10,014 |
| Nov 10, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 1.19% | 3,879 |
| Nov 7, 2025 | 4.26 | 4.32 | 4.20 | 4.20 | 4.20 | -2.33% | 4,070 |
| Nov 6, 2025 | 4.28 | 4.35 | 4.27 | 4.30 | 4.30 | -1.89% | 2,974 |
| Nov 5, 2025 | 4.37 | 4.39 | 4.32 | 4.38 | 4.38 | 1.06% | 1,663 |
| Nov 4, 2025 | 4.41 | 4.49 | 4.34 | 4.34 | 4.34 | -3.41% | 10,744 |
| Nov 3, 2025 | 4.42 | 4.50 | 4.42 | 4.49 | 4.49 | -0.44% | 1,534 |
| Oct 31, 2025 | 4.47 | 4.54 | 4.41 | 4.51 | 4.51 | 0.45% | 12,606 |
| Oct 30, 2025 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | 2.02% | 3,219 |
| Oct 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.50% | 1,487 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.23% | 2,311 |
| Oct 27, 2025 | 4.35 | 4.57 | 4.35 | 4.57 | 4.57 | 5.03% | 21,301 |
| Oct 24, 2025 | 4.69 | 4.69 | 4.35 | 4.35 | 4.35 | -2.00% | 4,042 |
| Oct 23, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | - | 4,507 |
| Oct 22, 2025 | 4.35 | 4.54 | 4.35 | 4.44 | 4.44 | 2.07% | 3,107 |
| Oct 21, 2025 | 4.35 | 4.43 | 4.35 | 4.35 | 4.35 | -3.85% | 906 |
| Oct 20, 2025 | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | -0.57% | 4,507 |
| Oct 17, 2025 | 4.44 | 4.55 | 4.40 | 4.55 | 4.55 | 1.11% | 6,635 |
| Oct 16, 2025 | 4.35 | 4.60 | 4.35 | 4.50 | 4.50 | -1.10% | 6,970 |