Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
4.720
+0.020 (0.43%)
At close: Sep 2, 2025, 4:00 PM
4.720
0.00 (0.00%)
After-hours: Sep 2, 2025, 4:10 PM EDT
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.73 | 4.74 | 4.67 | 4.67 | - | -0.64% | 7,906 |
| Aug 29, 2025 | 4.75 | 4.77 | 4.67 | 4.70 | 4.70 | -1.05% | 9,486 |
| Aug 28, 2025 | 4.48 | 4.82 | 4.48 | 4.75 | 4.75 | 8.20% | 49,191 |
| Aug 27, 2025 | 4.41 | 4.45 | 4.38 | 4.39 | 4.39 | -0.23% | 25,522 |
| Aug 26, 2025 | 4.44 | 4.53 | 4.22 | 4.40 | 4.40 | 1.38% | 24,140 |
| Aug 25, 2025 | 4.58 | 4.65 | 4.21 | 4.34 | 4.34 | -5.24% | 50,522 |
| Aug 22, 2025 | 4.56 | 4.58 | 4.43 | 4.58 | 4.58 | 0.66% | 19,416 |
| Aug 21, 2025 | 4.64 | 4.68 | 4.55 | 4.55 | 4.55 | -2.78% | 7,672 |
| Aug 20, 2025 | 4.60 | 4.71 | 4.60 | 4.68 | 4.68 | 7.09% | 27,982 |
| Aug 19, 2025 | 4.23 | 4.84 | 4.23 | 4.37 | 4.37 | 3.31% | 9,128 |
| Aug 18, 2025 | 4.47 | 4.50 | 4.23 | 4.23 | 4.23 | -5.58% | 27,288 |
| Aug 15, 2025 | 4.40 | 4.70 | 4.31 | 4.48 | 4.48 | 9.00% | 32,449 |
| Aug 14, 2025 | 4.35 | 4.35 | 4.09 | 4.11 | 4.11 | -9.67% | 28,462 |
| Aug 13, 2025 | 4.84 | 4.84 | 4.51 | 4.55 | 4.55 | -3.40% | 5,900 |
| Aug 12, 2025 | 4.81 | 4.81 | 4.71 | 4.71 | 4.71 | -4.85% | 5,931 |
| Aug 11, 2025 | 4.97 | 4.97 | 4.93 | 4.95 | 4.95 | 1.02% | 2,125 |
| Aug 8, 2025 | 4.82 | 4.90 | 4.80 | 4.90 | 4.90 | 1.03% | 3,505 |
| Aug 7, 2025 | 5.15 | 5.19 | 4.85 | 4.85 | 4.85 | -8.66% | 7,117 |
| Aug 6, 2025 | 5.11 | 5.43 | 5.01 | 5.31 | 5.31 | 5.15% | 10,666 |
| Aug 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.21% | 800 |
| Aug 4, 2025 | 5.08 | 5.11 | 4.93 | 5.11 | 5.11 | 3.06% | 3,708 |
| Aug 1, 2025 | 4.83 | 4.97 | 4.83 | 4.96 | 4.96 | 4.42% | 996 |
| Jul 31, 2025 | 4.85 | 4.90 | 4.75 | 4.75 | 4.75 | -3.08% | 3,266 |
| Jul 30, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | -1.31% | 1,488 |
| Jul 29, 2025 | 5.08 | 5.08 | 4.93 | 4.97 | 4.97 | 0.93% | 6,188 |
| Jul 28, 2025 | 4.80 | 5.09 | 4.80 | 4.92 | 4.92 | -1.64% | 4,092 |
| Jul 25, 2025 | 5.24 | 5.24 | 4.85 | 5.00 | 5.00 | 3.78% | 8,956 |
| Jul 24, 2025 | 4.94 | 5.19 | 4.82 | 4.82 | 4.82 | -2.63% | 14,984 |
| Jul 23, 2025 | 4.97 | 5.29 | 4.88 | 4.95 | 4.95 | -6.43% | 5,782 |
| Jul 22, 2025 | 4.69 | 5.30 | 4.69 | 5.29 | 5.29 | 12.67% | 16,910 |
| Jul 21, 2025 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -2.63% | 8,627 |
| Jul 18, 2025 | 4.68 | 5.00 | 4.68 | 4.82 | 4.82 | -0.58% | 6,385 |
| Jul 17, 2025 | 4.85 | 5.05 | 4.85 | 4.85 | 4.85 | -1.22% | 6,216 |
| Jul 16, 2025 | 5.03 | 5.03 | 4.85 | 4.91 | 4.91 | - | 5,401 |
| Jul 15, 2025 | 4.80 | 5.25 | 4.80 | 4.91 | 4.91 | 3.37% | 16,903 |
| Jul 14, 2025 | 4.85 | 4.90 | 4.75 | 4.75 | 4.75 | -1.04% | 10,804 |
| Jul 11, 2025 | 4.84 | 4.85 | 4.80 | 4.80 | 4.80 | -1.03% | 3,415 |
| Jul 10, 2025 | 4.90 | 4.90 | 4.80 | 4.85 | 4.85 | -1.02% | 11,003 |
| Jul 9, 2025 | 4.85 | 4.94 | 4.85 | 4.90 | 4.90 | -1.80% | 7,238 |
| Jul 8, 2025 | 5.00 | 5.06 | 4.87 | 4.99 | 4.99 | 1.84% | 9,176 |
| Jul 7, 2025 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | -2.97% | 5,682 |
| Jul 3, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.96% | 6,885 |
| Jul 2, 2025 | 5.12 | 5.12 | 5.00 | 5.10 | 5.10 | 0.57% | 7,278 |
| Jul 1, 2025 | 5.21 | 5.28 | 5.00 | 5.07 | 5.07 | -2.31% | 5,437 |
| Jun 30, 2025 | 5.01 | 5.43 | 5.01 | 5.19 | 5.19 | - | 10,700 |
| Jun 27, 2025 | 5.46 | 5.46 | 5.10 | 5.19 | 5.19 | -4.42% | 8,100 |
| Jun 26, 2025 | 5.20 | 6.35 | 5.00 | 5.43 | 5.43 | 7.10% | 146,802 |
| Jun 25, 2025 | 5.20 | 5.20 | 5.00 | 5.07 | 5.07 | 0.30% | 8,354 |
| Jun 24, 2025 | 5.05 | 5.17 | 5.03 | 5.06 | 5.06 | -0.69% | 7,890 |
| Jun 23, 2025 | 5.14 | 5.20 | 5.08 | 5.09 | 5.09 | -0.78% | 5,682 |