Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
4.480
+0.070 (1.59%)
At close: Oct 8, 2025, 4:00 PM EDT
4.480
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.48 | 4.48 | 4.41 | 4.48 | - | 1.59% | 3,252 |
| Oct 7, 2025 | 4.51 | 4.56 | 4.39 | 4.41 | 4.41 | -2.86% | 11,796 |
| Oct 6, 2025 | 4.56 | 4.57 | 4.51 | 4.54 | 4.54 | - | 3,416 |
| Oct 3, 2025 | 4.56 | 4.59 | 4.51 | 4.54 | 4.54 | 0.22% | 4,529 |
| Oct 2, 2025 | 4.62 | 4.62 | 4.51 | 4.53 | 4.53 | -1.52% | 10,458 |
| Oct 1, 2025 | 4.64 | 4.65 | 4.60 | 4.60 | 4.60 | -0.86% | 3,548 |
| Sep 30, 2025 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | - | 4,052 |
| Sep 29, 2025 | 4.83 | 4.83 | 4.64 | 4.64 | 4.64 | -3.33% | 11,397 |
| Sep 26, 2025 | 4.90 | 4.93 | 4.80 | 4.80 | 4.80 | -1.03% | 10,124 |
| Sep 25, 2025 | 4.91 | 4.92 | 4.81 | 4.85 | 4.85 | -1.42% | 17,978 |
| Sep 24, 2025 | 4.94 | 4.97 | 4.91 | 4.92 | 4.92 | -0.20% | 12,057 |
| Sep 23, 2025 | 4.93 | 5.01 | 4.91 | 4.93 | 4.93 | 0.41% | 25,314 |
| Sep 22, 2025 | 4.95 | 5.00 | 4.88 | 4.91 | 4.91 | 1.24% | 39,553 |
| Sep 19, 2025 | 4.66 | 4.90 | 4.51 | 4.85 | 4.85 | 7.78% | 95,233 |
| Sep 18, 2025 | 4.40 | 4.51 | 4.38 | 4.50 | 4.50 | 2.04% | 27,899 |
| Sep 17, 2025 | 4.50 | 4.52 | 4.41 | 4.41 | 4.41 | -1.34% | 21,566 |
| Sep 16, 2025 | 4.38 | 4.57 | 4.26 | 4.47 | 4.47 | 2.05% | 14,565 |
| Sep 15, 2025 | 4.57 | 4.57 | 4.37 | 4.38 | 4.38 | -3.10% | 14,293 |
| Sep 12, 2025 | 4.68 | 4.70 | 4.50 | 4.52 | 4.52 | -3.21% | 11,688 |
| Sep 11, 2025 | 4.64 | 4.68 | 4.58 | 4.67 | 4.67 | 4.26% | 51,739 |
| Sep 10, 2025 | 4.49 | 4.53 | 4.20 | 4.48 | 4.48 | -0.22% | 71,706 |
| Sep 9, 2025 | 4.64 | 4.64 | 4.32 | 4.49 | 4.49 | 3.91% | 20,639 |
| Sep 8, 2025 | 4.55 | 4.60 | 4.20 | 4.32 | 4.32 | -5.05% | 29,206 |
| Sep 5, 2025 | 4.54 | 4.63 | 4.54 | 4.55 | 4.55 | -1.94% | 3,563 |
| Sep 4, 2025 | 4.66 | 4.78 | 4.51 | 4.64 | 4.64 | -0.41% | 56,884 |
| Sep 3, 2025 | 4.70 | 4.72 | 4.61 | 4.66 | 4.66 | -1.29% | 4,740 |
| Sep 2, 2025 | 4.73 | 4.74 | 4.67 | 4.72 | 4.72 | 0.43% | 9,642 |
| 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 |