Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
3.250
+0.280 (9.43%)
Mar 26, 2026, 4:00 PM EDT - Market closed
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.93 | 3.25 | 2.93 | 3.25 | 3.25 | 9.43% | 19,839 |
| Mar 25, 2026 | 3.15 | 3.25 | 2.72 | 2.97 | 2.97 | -4.19% | 14,239 |
| Mar 24, 2026 | 3.05 | 3.16 | 3.04 | 3.10 | 3.10 | -0.64% | 22,938 |
| Mar 23, 2026 | 3.05 | 3.12 | 3.02 | 3.12 | 3.12 | - | 29,403 |
| Mar 20, 2026 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -2.19% | 46,738 |
| Mar 19, 2026 | 3.02 | 3.19 | 2.97 | 3.19 | 3.19 | 2.90% | 15,026 |
| Mar 18, 2026 | 2.87 | 3.10 | 2.87 | 3.10 | 3.10 | 5.44% | 38,954 |
| Mar 17, 2026 | 2.89 | 3.07 | 2.89 | 2.94 | 2.94 | 1.73% | 16,518 |
| Mar 16, 2026 | 2.89 | 2.95 | 2.89 | 2.89 | 2.89 | -1.03% | 8,896 |
| Mar 13, 2026 | 3.11 | 3.12 | 2.89 | 2.92 | 2.92 | -6.11% | 29,815 |
| Mar 12, 2026 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -1.27% | 11,355 |
| Mar 11, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 6,655 |
| Mar 10, 2026 | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | - | 3,619 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | 9,989 |
| Mar 6, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | -1.07% | 12,299 |
| Mar 5, 2026 | 3.25 | 3.32 | 3.25 | 3.28 | 3.28 | - | 6,949 |
| Mar 4, 2026 | 3.30 | 3.31 | 3.27 | 3.28 | 3.28 | -0.30% | 1,560 |
| Mar 3, 2026 | 3.25 | 3.30 | 3.24 | 3.29 | 3.29 | 0.15% | 11,895 |
| Mar 2, 2026 | 3.25 | 3.33 | 3.25 | 3.28 | 3.28 | -3.53% | 4,942 |
| 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 |