Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
7.38
-0.03 (-0.47%)
Jan 2, 2025, 3:51 PM EST - Market closed
Cryo-Cell International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 31, 2024 | 7.46 | 7.58 | 7.39 | 7.41 | 7.41 | 0.14% | 9,303 |
Dec 30, 2024 | 7.55 | 7.60 | 6.93 | 7.40 | 7.40 | -4.15% | 28,467 |
Dec 27, 2024 | 7.75 | 7.80 | 7.32 | 7.72 | 7.72 | -1.03% | 25,754 |
Dec 26, 2024 | 8.06 | 8.06 | 7.75 | 7.80 | 7.80 | 0.65% | 18,060 |
Dec 24, 2024 | 7.78 | 7.88 | 7.69 | 7.75 | 7.75 | 0.26% | 1,375 |
Dec 23, 2024 | 7.83 | 7.88 | 7.66 | 7.73 | 7.73 | -1.28% | 5,166 |
Dec 20, 2024 | 7.84 | 7.85 | 7.68 | 7.83 | 7.83 | -0.89% | 5,450 |
Dec 19, 2024 | 7.75 | 7.90 | 7.65 | 7.90 | 7.90 | 3.27% | 6,831 |
Dec 18, 2024 | 7.94 | 7.94 | 7.65 | 7.65 | 7.65 | -4.26% | 16,160 |
Dec 17, 2024 | 7.99 | 7.99 | 7.80 | 7.99 | 7.99 | 0.38% | 8,891 |
Dec 16, 2024 | 7.80 | 7.99 | 7.60 | 7.96 | 7.96 | 1.60% | 9,931 |
Dec 13, 2024 | 7.86 | 8.00 | 7.81 | 7.84 | 7.84 | -0.82% | 6,563 |
Dec 12, 2024 | 8.01 | 8.11 | 7.89 | 7.90 | 7.90 | -3.54% | 10,742 |
Dec 11, 2024 | 8.30 | 8.34 | 8.00 | 8.19 | 8.19 | -3.19% | 17,200 |
Dec 10, 2024 | 8.43 | 8.48 | 8.29 | 8.46 | 8.46 | -0.70% | 8,526 |
Dec 9, 2024 | 8.52 | 8.73 | 8.26 | 8.52 | 8.52 | -3.18% | 14,481 |
Dec 6, 2024 | 8.86 | 8.86 | 8.73 | 8.80 | 8.80 | -0.68% | 6,008 |
Dec 5, 2024 | 8.74 | 8.86 | 8.73 | 8.86 | 8.86 | 0.34% | 6,084 |
Dec 4, 2024 | 8.53 | 8.85 | 8.53 | 8.83 | 8.83 | 2.97% | 20,493 |
Dec 3, 2024 | 8.45 | 8.58 | 8.27 | 8.58 | 8.58 | 0.41% | 4,848 |
Dec 2, 2024 | 8.65 | 8.65 | 8.27 | 8.54 | 8.54 | -1.50% | 13,459 |
Nov 29, 2024 | 9.04 | 9.04 | 8.56 | 8.67 | 8.67 | -4.62% | 10,430 |
Nov 27, 2024 | 8.87 | 9.10 | 8.83 | 9.09 | 9.09 | 1.00% | 24,207 |
Nov 26, 2024 | 8.73 | 9.05 | 8.66 | 9.00 | 9.00 | 1.47% | 14,476 |
Nov 25, 2024 | 8.55 | 9.05 | 8.35 | 8.87 | 8.87 | 6.23% | 31,066 |
Nov 22, 2024 | 8.45 | 8.49 | 8.27 | 8.35 | 8.35 | 0.60% | 16,230 |
Nov 21, 2024 | 7.96 | 8.43 | 7.87 | 8.30 | 8.30 | 5.46% | 15,508 |
Nov 20, 2024 | 8.20 | 8.50 | 7.50 | 7.87 | 7.87 | -2.11% | 15,791 |
Nov 19, 2024 | 8.28 | 8.28 | 7.81 | 8.04 | 8.04 | -2.19% | 27,556 |
Nov 18, 2024 | 8.54 | 8.57 | 7.83 | 8.22 | 8.22 | -2.49% | 42,047 |
Nov 15, 2024 | 8.68 | 8.73 | 8.24 | 8.43 | 8.43 | -3.44% | 14,169 |
Nov 14, 2024 | 9.02 | 9.10 | 8.50 | 8.73 | 8.48 | -4.80% | 25,431 |
Nov 13, 2024 | 9.19 | 9.24 | 8.96 | 9.17 | 8.91 | -1.71% | 14,792 |
Nov 12, 2024 | 9.30 | 9.43 | 8.85 | 9.33 | 9.06 | 0.86% | 31,904 |
Nov 11, 2024 | 9.14 | 9.38 | 8.26 | 9.25 | 8.98 | 5.91% | 46,926 |
Nov 8, 2024 | 8.24 | 9.18 | 8.24 | 8.73 | 8.48 | 4.82% | 53,149 |
Nov 7, 2024 | 7.43 | 8.52 | 7.43 | 8.33 | 8.09 | 11.69% | 54,521 |
Nov 6, 2024 | 7.25 | 7.49 | 7.25 | 7.46 | 7.25 | 4.34% | 7,672 |
Nov 5, 2024 | 7.23 | 7.31 | 7.00 | 7.15 | 6.94 | -2.99% | 29,081 |
Nov 4, 2024 | 7.20 | 7.76 | 7.10 | 7.37 | 7.16 | 2.22% | 29,926 |
Nov 1, 2024 | 7.30 | 8.00 | 7.03 | 7.21 | 7.00 | -1.77% | 47,205 |
Oct 31, 2024 | 7.61 | 8.10 | 7.20 | 7.34 | 7.13 | 0.41% | 98,103 |
Oct 30, 2024 | 6.05 | 8.20 | 6.05 | 7.31 | 7.10 | 25.60% | 261,220 |
Oct 29, 2024 | 5.88 | 5.88 | 5.80 | 5.82 | 5.65 | -2.02% | 2,551 |
Oct 28, 2024 | 6.08 | 6.08 | 5.75 | 5.94 | 5.77 | -1.82% | 19,388 |
Oct 25, 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 5.88 | -2.42% | 14,231 |
Oct 24, 2024 | 6.16 | 6.21 | 6.16 | 6.20 | 6.02 | -1.59% | 8,594 |
Oct 23, 2024 | 6.20 | 6.40 | 6.12 | 6.30 | 6.12 | 1.61% | 11,172 |
Oct 22, 2024 | 6.20 | 6.20 | 6.10 | 6.20 | 6.02 | -0.32% | 6,220 |
Oct 21, 2024 | 6.41 | 6.48 | 6.00 | 6.22 | 6.04 | -1.94% | 11,553 |
Oct 18, 2024 | 6.18 | 6.48 | 6.15 | 6.34 | 6.16 | 2.47% | 14,849 |
Oct 17, 2024 | 5.83 | 6.19 | 5.83 | 6.19 | 6.01 | -0.96% | 3,785 |
Oct 16, 2024 | 6.25 | 6.30 | 6.13 | 6.25 | 6.07 | 6.98% | 68,540 |
Oct 15, 2024 | 6.00 | 6.00 | 5.76 | 5.84 | 5.67 | -3.44% | 2,596 |
Oct 14, 2024 | 6.25 | 6.31 | 6.05 | 6.05 | 5.88 | -3.35% | 4,808 |
Oct 11, 2024 | 6.29 | 6.29 | 6.26 | 6.26 | 6.08 | -3.40% | 877 |
Oct 10, 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.29 | -0.15% | 1,004 |
Oct 9, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.30 | -0.76% | 238 |
Oct 8, 2024 | 6.30 | 6.80 | 6.30 | 6.54 | 6.35 | 3.81% | 6,488 |
Oct 7, 2024 | 6.34 | 6.75 | 6.29 | 6.30 | 6.12 | -0.96% | 6,442 |
Oct 4, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.18 | 0.17% | 493 |
Oct 3, 2024 | 7.02 | 7.19 | 6.35 | 6.35 | 6.17 | -0.31% | 5,486 |
Oct 2, 2024 | 6.16 | 6.41 | 6.16 | 6.37 | 6.19 | 1.92% | 808 |
Oct 1, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.07 | -1.88% | 749 |
Sep 30, 2024 | 6.31 | 6.40 | 6.31 | 6.37 | 6.19 | -1.70% | 1,338 |
Sep 27, 2024 | 6.50 | 6.74 | 6.48 | 6.48 | 6.29 | -0.77% | 1,026 |
Sep 26, 2024 | 6.40 | 6.74 | 6.40 | 6.53 | 6.34 | 1.87% | 1,623 |
Sep 25, 2024 | 6.54 | 6.54 | 6.17 | 6.41 | 6.23 | -1.54% | 1,654 |
Sep 24, 2024 | 6.44 | 6.79 | 6.25 | 6.51 | 6.32 | 4.83% | 2,928 |
Sep 23, 2024 | 6.44 | 6.50 | 6.21 | 6.21 | 6.03 | -8.94% | 1,237 |
Sep 20, 2024 | 6.17 | 6.82 | 6.17 | 6.82 | 6.62 | 10.53% | 25,611 |
Sep 19, 2024 | 6.32 | 6.32 | 6.17 | 6.17 | 5.99 | -1.28% | 3,205 |
Sep 18, 2024 | 6.30 | 6.58 | 6.25 | 6.25 | 6.07 | 1.13% | 4,847 |
Sep 17, 2024 | 6.33 | 6.33 | 6.18 | 6.18 | 6.00 | -2.22% | 2,074 |
Sep 16, 2024 | 6.31 | 6.33 | 6.31 | 6.32 | 6.14 | -0.63% | 1,334 |
Sep 13, 2024 | 6.57 | 6.57 | 6.36 | 6.36 | 6.18 | 0.95% | 1,409 |
Sep 12, 2024 | 6.38 | 6.47 | 6.30 | 6.30 | 6.12 | -3.67% | 3,458 |
Sep 11, 2024 | 6.74 | 6.74 | 6.24 | 6.54 | 6.35 | 4.98% | 5,297 |
Sep 10, 2024 | 6.53 | 6.53 | 6.23 | 6.23 | 6.05 | -4.45% | 1,667 |
Sep 9, 2024 | 6.54 | 6.67 | 6.52 | 6.52 | 6.33 | -3.44% | 2,150 |
Sep 6, 2024 | 6.42 | 6.75 | 6.42 | 6.75 | 6.56 | 5.06% | 1,184 |
Sep 5, 2024 | 6.44 | 6.44 | 6.42 | 6.43 | 6.24 | -1.12% | 1,241 |
Sep 4, 2024 | 6.41 | 6.50 | 6.41 | 6.50 | 6.31 | -2.11% | 3,893 |
Sep 3, 2024 | 6.40 | 7.82 | 6.06 | 6.64 | 6.45 | 7.10% | 20,352 |
Aug 30, 2024 | 6.15 | 6.21 | 6.15 | 6.20 | 6.02 | -4.47% | 1,205 |
Aug 29, 2024 | 6.48 | 6.49 | 6.48 | 6.49 | 6.30 | -0.15% | 2,907 |
Aug 28, 2024 | 6.56 | 6.57 | 6.50 | 6.50 | 6.31 | -0.82% | 2,242 |
Aug 27, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.37 | -1.89% | 1,029 |
Aug 26, 2024 | 6.55 | 6.68 | 6.55 | 6.68 | 6.49 | - | 1,143 |
Aug 23, 2024 | 6.68 | 6.81 | 6.40 | 6.68 | 6.49 | -1.92% | 3,313 |
Aug 22, 2024 | 7.05 | 7.25 | 6.81 | 6.81 | 6.62 | -4.26% | 4,491 |
Aug 21, 2024 | 6.80 | 7.11 | 6.80 | 7.11 | 6.91 | 4.62% | 5,164 |
Aug 20, 2024 | 6.65 | 7.00 | 6.59 | 6.80 | 6.60 | 4.29% | 5,271 |
Aug 19, 2024 | 6.50 | 6.56 | 6.50 | 6.52 | 6.33 | -1.51% | 1,353 |
Aug 16, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.43 | - | 519 |
Aug 15, 2024 | 6.78 | 6.99 | 6.51 | 6.62 | 6.43 | -1.85% | 1,473 |
Aug 14, 2024 | 6.99 | 6.99 | 6.50 | 6.75 | 6.55 | 1.43% | 1,702 |
Aug 13, 2024 | 6.58 | 6.65 | 6.58 | 6.65 | 6.46 | -2.25% | 892 |
Aug 12, 2024 | 6.60 | 7.00 | 6.52 | 6.80 | 6.61 | -2.81% | 1,076 |
Aug 9, 2024 | 6.46 | 7.12 | 6.46 | 7.00 | 6.80 | 6.87% | 3,913 |