Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
7.37
+0.16 (2.22%)
At close: Nov 4, 2024, 4:00 PM
7.49
+0.12 (1.63%)
After-hours: Nov 4, 2024, 7:06 PM EST
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 7.20 | 7.76 | 7.10 | 7.37 | 7.37 | 2.22% | 29,926 |
| Nov 1, 2024 | 7.30 | 8.00 | 7.03 | 7.21 | 7.21 | -1.77% | 47,205 |
| Oct 31, 2024 | 7.61 | 8.10 | 7.20 | 7.34 | 7.34 | 0.41% | 98,103 |
| Oct 30, 2024 | 6.05 | 8.20 | 6.05 | 7.31 | 7.31 | 25.60% | 261,220 |
| Oct 29, 2024 | 5.88 | 5.88 | 5.80 | 5.82 | 5.82 | -2.02% | 2,551 |
| Oct 28, 2024 | 6.08 | 6.08 | 5.75 | 5.94 | 5.94 | -1.82% | 19,388 |
| Oct 25, 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 14,231 |
| Oct 24, 2024 | 6.16 | 6.21 | 6.16 | 6.20 | 6.20 | -1.59% | 8,594 |
| Oct 23, 2024 | 6.20 | 6.40 | 6.12 | 6.30 | 6.30 | 1.61% | 11,172 |
| Oct 22, 2024 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | -0.32% | 6,220 |
| Oct 21, 2024 | 6.41 | 6.48 | 6.00 | 6.22 | 6.22 | -1.94% | 11,553 |
| Oct 18, 2024 | 6.18 | 6.48 | 6.15 | 6.34 | 6.34 | 2.47% | 14,849 |
| Oct 17, 2024 | 5.83 | 6.19 | 5.83 | 6.19 | 6.19 | -0.96% | 3,785 |
| Oct 16, 2024 | 6.25 | 6.30 | 6.13 | 6.25 | 6.25 | 6.98% | 68,540 |
| Oct 15, 2024 | 6.00 | 6.00 | 5.76 | 5.84 | 5.84 | -3.44% | 2,596 |
| Oct 14, 2024 | 6.25 | 6.31 | 6.05 | 6.05 | 6.05 | -3.35% | 4,808 |
| Oct 11, 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | -3.40% | 877 |
| Oct 10, 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | -0.15% | 1,004 |
| Oct 9, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.76% | 238 |
| Oct 8, 2024 | 6.30 | 6.80 | 6.30 | 6.54 | 6.54 | 3.81% | 6,488 |
| Oct 7, 2024 | 6.34 | 6.75 | 6.29 | 6.30 | 6.30 | -0.96% | 6,442 |
| Oct 4, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.17% | 493 |
| Oct 3, 2024 | 7.02 | 7.19 | 6.35 | 6.35 | 6.35 | -0.31% | 5,486 |
| Oct 2, 2024 | 6.16 | 6.41 | 6.16 | 6.37 | 6.37 | 1.92% | 808 |
| Oct 1, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.88% | 749 |
| Sep 30, 2024 | 6.31 | 6.40 | 6.31 | 6.37 | 6.37 | -1.70% | 1,338 |
| Sep 27, 2024 | 6.50 | 6.74 | 6.48 | 6.48 | 6.48 | -0.77% | 1,026 |
| Sep 26, 2024 | 6.40 | 6.74 | 6.40 | 6.53 | 6.53 | 1.87% | 1,623 |
| Sep 25, 2024 | 6.54 | 6.54 | 6.17 | 6.41 | 6.41 | -1.54% | 1,654 |
| Sep 24, 2024 | 6.44 | 6.79 | 6.25 | 6.51 | 6.51 | 4.83% | 2,928 |
| Sep 23, 2024 | 6.44 | 6.50 | 6.21 | 6.21 | 6.21 | -8.94% | 1,237 |
| Sep 20, 2024 | 6.17 | 6.82 | 6.17 | 6.82 | 6.82 | 10.53% | 25,611 |
| Sep 19, 2024 | 6.32 | 6.32 | 6.17 | 6.17 | 6.17 | -1.28% | 3,205 |
| Sep 18, 2024 | 6.30 | 6.58 | 6.25 | 6.25 | 6.25 | 1.13% | 4,847 |
| Sep 17, 2024 | 6.33 | 6.33 | 6.18 | 6.18 | 6.18 | -2.22% | 2,074 |
| Sep 16, 2024 | 6.31 | 6.33 | 6.31 | 6.32 | 6.32 | -0.63% | 1,334 |
| Sep 13, 2024 | 6.57 | 6.57 | 6.36 | 6.36 | 6.36 | 0.95% | 1,409 |
| Sep 12, 2024 | 6.38 | 6.47 | 6.30 | 6.30 | 6.30 | -3.67% | 3,458 |
| Sep 11, 2024 | 6.74 | 6.74 | 6.24 | 6.54 | 6.54 | 4.98% | 5,297 |
| Sep 10, 2024 | 6.53 | 6.53 | 6.23 | 6.23 | 6.23 | -4.45% | 1,667 |
| Sep 9, 2024 | 6.54 | 6.67 | 6.52 | 6.52 | 6.52 | -3.44% | 2,150 |
| Sep 6, 2024 | 6.42 | 6.75 | 6.42 | 6.75 | 6.75 | 5.06% | 1,184 |
| Sep 5, 2024 | 6.44 | 6.44 | 6.42 | 6.43 | 6.43 | -1.12% | 1,241 |
| Sep 4, 2024 | 6.41 | 6.50 | 6.41 | 6.50 | 6.50 | -2.11% | 3,893 |
| Sep 3, 2024 | 6.40 | 7.82 | 6.06 | 6.64 | 6.64 | 7.10% | 20,352 |
| Aug 30, 2024 | 6.15 | 6.21 | 6.15 | 6.20 | 6.20 | -4.47% | 1,205 |
| Aug 29, 2024 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | -0.15% | 2,907 |
| Aug 28, 2024 | 6.56 | 6.57 | 6.50 | 6.50 | 6.50 | -0.82% | 2,242 |
| Aug 27, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.89% | 1,029 |
| Aug 26, 2024 | 6.55 | 6.68 | 6.55 | 6.68 | 6.68 | - | 1,143 |
| Aug 23, 2024 | 6.68 | 6.81 | 6.40 | 6.68 | 6.68 | -1.92% | 3,313 |
| Aug 22, 2024 | 7.05 | 7.25 | 6.81 | 6.81 | 6.81 | -4.26% | 4,491 |
| Aug 21, 2024 | 6.80 | 7.11 | 6.80 | 7.11 | 7.11 | 4.62% | 5,164 |
| Aug 20, 2024 | 6.65 | 7.00 | 6.59 | 6.80 | 6.80 | 4.29% | 5,271 |
| Aug 19, 2024 | 6.50 | 6.56 | 6.50 | 6.52 | 6.52 | -1.51% | 1,353 |
| Aug 16, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 519 |
| Aug 15, 2024 | 6.78 | 6.99 | 6.51 | 6.62 | 6.62 | -1.85% | 1,473 |
| Aug 14, 2024 | 6.99 | 6.99 | 6.50 | 6.75 | 6.75 | 1.43% | 1,702 |
| Aug 13, 2024 | 6.58 | 6.65 | 6.58 | 6.65 | 6.65 | -2.25% | 892 |
| Aug 12, 2024 | 6.60 | 7.00 | 6.52 | 6.80 | 6.80 | -2.81% | 1,076 |
| Aug 9, 2024 | 6.46 | 7.12 | 6.46 | 7.00 | 7.00 | 6.87% | 3,913 |
| Aug 8, 2024 | 6.52 | 6.70 | 6.45 | 6.55 | 6.55 | -3.68% | 2,156 |
| Aug 7, 2024 | 7.07 | 7.07 | 6.80 | 6.80 | 6.80 | -2.16% | 2,536 |
| Aug 6, 2024 | 7.63 | 7.63 | 6.90 | 6.95 | 6.95 | -0.86% | 3,925 |
| Aug 5, 2024 | 6.80 | 7.01 | 6.80 | 7.01 | 7.01 | -0.28% | 1,422 |
| Aug 2, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.48% | 817 |
| Aug 1, 2024 | 7.47 | 7.47 | 7.26 | 7.36 | 7.36 | -1.34% | 1,895 |
| Jul 31, 2024 | 7.35 | 7.84 | 7.13 | 7.46 | 7.46 | 3.04% | 11,135 |
| Jul 30, 2024 | 7.41 | 7.69 | 7.20 | 7.24 | 7.24 | -8.59% | 7,115 |
| Jul 29, 2024 | 7.45 | 7.92 | 7.16 | 7.92 | 7.92 | 6.31% | 7,255 |
| Jul 26, 2024 | 7.53 | 7.68 | 7.40 | 7.45 | 7.45 | -3.50% | 11,380 |
| Jul 25, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.31% | 535 |
| Jul 24, 2024 | 7.25 | 7.99 | 7.24 | 7.62 | 7.62 | -1.55% | 3,892 |
| Jul 23, 2024 | 7.46 | 7.74 | 7.21 | 7.74 | 7.74 | 4.59% | 2,148 |
| Jul 22, 2024 | 7.12 | 7.40 | 7.12 | 7.40 | 7.40 | 3.21% | 7,327 |
| Jul 19, 2024 | 7.55 | 7.55 | 6.80 | 7.17 | 7.17 | -2.58% | 5,907 |
| Jul 18, 2024 | 7.15 | 7.62 | 7.03 | 7.36 | 7.36 | -0.94% | 10,519 |
| Jul 17, 2024 | 7.25 | 7.62 | 7.25 | 7.43 | 7.43 | 3.48% | 3,894 |
| Jul 16, 2024 | 7.60 | 7.60 | 6.90 | 7.18 | 7.18 | 0.84% | 6,481 |
| Jul 15, 2024 | 7.39 | 7.67 | 7.12 | 7.12 | 7.12 | -6.07% | 4,527 |
| Jul 12, 2024 | 7.18 | 7.58 | 7.18 | 7.58 | 7.58 | 4.99% | 1,320 |
| Jul 11, 2024 | 8.00 | 8.00 | 7.22 | 7.22 | 7.22 | -7.96% | 788 |
| Jul 10, 2024 | 7.06 | 7.84 | 7.02 | 7.84 | 7.84 | 2.00% | 7,909 |
| Jul 9, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.12% | 362 |
| Jul 8, 2024 | 7.40 | 7.54 | 7.39 | 7.53 | 7.53 | -3.83% | 2,295 |
| Jul 5, 2024 | 6.84 | 8.29 | 6.84 | 7.83 | 7.83 | 14.64% | 3,486 |
| Jul 3, 2024 | 6.70 | 6.83 | 6.70 | 6.83 | 6.83 | -2.71% | 892 |
| Jul 2, 2024 | 7.21 | 7.21 | 6.90 | 7.02 | 7.02 | -5.52% | 1,437 |
| Jul 1, 2024 | 7.77 | 7.90 | 7.39 | 7.43 | 7.43 | -2.37% | 5,463 |
| Jun 28, 2024 | 8.10 | 8.46 | 7.61 | 7.61 | 7.61 | -8.31% | 4,553 |
| Jun 27, 2024 | 8.09 | 8.31 | 8.05 | 8.30 | 8.30 | -0.30% | 3,423 |
| Jun 26, 2024 | 8.31 | 8.33 | 8.31 | 8.33 | 8.33 | -0.42% | 1,733 |
| Jun 25, 2024 | 8.79 | 8.79 | 7.87 | 8.36 | 8.36 | 0.84% | 1,556 |
| Jun 24, 2024 | 8.01 | 8.81 | 8.01 | 8.29 | 8.29 | -8.30% | 3,172 |
| Jun 21, 2024 | 8.12 | 9.04 | 8.02 | 9.04 | 9.04 | 6.98% | 6,315 |
| Jun 20, 2024 | 8.49 | 8.49 | 8.10 | 8.45 | 8.45 | 4.06% | 1,574 |
| Jun 18, 2024 | 8.04 | 8.60 | 8.04 | 8.12 | 8.12 | -2.05% | 3,040 |
| Jun 17, 2024 | 7.95 | 8.65 | 7.42 | 8.29 | 8.29 | 0.36% | 11,327 |
| Jun 14, 2024 | 8.39 | 8.92 | 8.15 | 8.26 | 8.26 | 1.10% | 2,517 |
| Jun 13, 2024 | 8.26 | 8.55 | 7.81 | 8.17 | 8.17 | -0.97% | 15,701 |