Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
5.45
-0.28 (-4.89%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.47 | 5.64 | 5.39 | 5.62 | 5.62 | -1.92% | 7,138 |
| Apr 24, 2025 | 5.67 | 5.80 | 5.40 | 5.73 | 5.73 | 1.42% | 15,793 |
| Apr 23, 2025 | 5.70 | 5.85 | 5.48 | 5.65 | 5.65 | 1.62% | 18,904 |
| Apr 22, 2025 | 5.93 | 5.93 | 5.37 | 5.56 | 5.56 | 0.18% | 8,318 |
| Apr 21, 2025 | 5.81 | 5.90 | 5.52 | 5.55 | 5.55 | -4.64% | 15,870 |
| Apr 17, 2025 | 5.78 | 6.03 | 5.53 | 5.82 | 5.82 | -3.48% | 21,498 |
| Apr 16, 2025 | 5.55 | 6.03 | 5.38 | 6.03 | 6.03 | 9.48% | 8,508 |
| Apr 15, 2025 | 5.45 | 5.57 | 5.37 | 5.51 | 5.51 | -1.11% | 20,292 |
| Apr 14, 2025 | 5.59 | 5.70 | 5.39 | 5.57 | 5.57 | 2.58% | 3,607 |
| Apr 11, 2025 | 5.55 | 5.60 | 5.43 | 5.43 | 5.43 | -1.77% | 2,119 |
| Apr 10, 2025 | 5.78 | 5.78 | 5.20 | 5.53 | 5.53 | 5.30% | 9,380 |
| Apr 9, 2025 | 5.47 | 5.69 | 5.01 | 5.25 | 5.25 | -0.38% | 19,404 |
| Apr 8, 2025 | 5.50 | 5.98 | 4.96 | 5.27 | 5.27 | -4.01% | 38,076 |
| Apr 7, 2025 | 6.30 | 6.37 | 5.30 | 5.49 | 5.49 | -14.88% | 15,445 |
| Apr 4, 2025 | 6.33 | 6.50 | 6.20 | 6.45 | 6.45 | 1.90% | 12,424 |
| Apr 3, 2025 | 6.20 | 6.36 | 6.20 | 6.33 | 6.33 | 1.28% | 5,901 |
| Apr 2, 2025 | 6.30 | 6.51 | 6.25 | 6.25 | 6.25 | -2.95% | 4,129 |
| Apr 1, 2025 | 6.50 | 6.65 | 6.36 | 6.44 | 6.44 | 1.10% | 4,553 |
| Mar 31, 2025 | 6.20 | 6.46 | 6.20 | 6.37 | 6.37 | 1.18% | 5,223 |
| Mar 28, 2025 | 6.52 | 6.56 | 6.13 | 6.30 | 6.30 | -1.93% | 8,542 |
| Mar 27, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.16% | 849 |
| Mar 26, 2025 | 6.53 | 6.59 | 6.35 | 6.43 | 6.43 | 0.78% | 21,547 |
| Mar 25, 2025 | 6.53 | 6.59 | 6.38 | 6.38 | 6.38 | 0.16% | 4,847 |
| Mar 24, 2025 | 6.38 | 6.79 | 6.32 | 6.37 | 6.37 | -3.19% | 9,819 |
| Mar 21, 2025 | 6.24 | 6.59 | 6.24 | 6.58 | 6.58 | 2.65% | 17,171 |
| Mar 20, 2025 | 6.15 | 6.68 | 6.15 | 6.41 | 6.41 | 3.05% | 11,945 |
| Mar 19, 2025 | 6.25 | 6.49 | 6.02 | 6.22 | 6.22 | -0.48% | 18,041 |
| Mar 18, 2025 | 6.32 | 6.37 | 5.87 | 6.25 | 6.25 | -3.40% | 62,094 |
| Mar 17, 2025 | 6.54 | 6.76 | 6.20 | 6.47 | 6.47 | -0.77% | 13,104 |
| Mar 14, 2025 | 6.78 | 6.99 | 6.41 | 6.52 | 6.52 | 0.49% | 9,793 |
| Mar 13, 2025 | 6.43 | 6.68 | 6.26 | 6.49 | 6.49 | 1.38% | 9,512 |
| Mar 12, 2025 | 6.63 | 6.97 | 6.27 | 6.40 | 6.40 | -1.69% | 27,503 |
| Mar 11, 2025 | 6.37 | 6.74 | 6.37 | 6.51 | 6.51 | 0.15% | 6,483 |
| Mar 10, 2025 | 7.70 | 7.70 | 6.39 | 6.50 | 6.50 | -9.38% | 52,973 |
| Mar 7, 2025 | 7.05 | 7.17 | 7.00 | 7.17 | 7.17 | 2.03% | 6,845 |
| Mar 6, 2025 | 6.64 | 7.20 | 6.64 | 7.03 | 7.03 | -1.26% | 10,907 |
| Mar 5, 2025 | 6.75 | 7.31 | 6.31 | 7.12 | 7.12 | 7.88% | 22,913 |
| Mar 4, 2025 | 6.73 | 7.14 | 6.58 | 6.60 | 6.60 | -1.79% | 14,299 |
| Mar 3, 2025 | 7.90 | 7.90 | 6.52 | 6.72 | 6.72 | -14.94% | 36,694 |
| Feb 28, 2025 | 7.76 | 7.91 | 7.75 | 7.90 | 7.90 | -1.25% | 6,174 |
| Feb 27, 2025 | 7.51 | 8.00 | 7.51 | 8.00 | 8.00 | 5.40% | 9,815 |
| Feb 26, 2025 | 7.70 | 7.70 | 7.48 | 7.59 | 7.59 | 1.81% | 2,608 |
| Feb 25, 2025 | 7.97 | 7.97 | 7.25 | 7.46 | 7.46 | -1.91% | 15,448 |
| Feb 24, 2025 | 7.63 | 7.81 | 7.20 | 7.60 | 7.60 | -1.43% | 6,098 |
| Feb 21, 2025 | 8.00 | 8.19 | 7.66 | 7.71 | 7.71 | -4.22% | 15,368 |
| Feb 20, 2025 | 7.55 | 8.11 | 7.44 | 8.05 | 8.05 | 7.05% | 20,783 |
| Feb 19, 2025 | 7.26 | 7.71 | 7.26 | 7.52 | 7.52 | 1.35% | 19,694 |
| Feb 18, 2025 | 7.90 | 8.00 | 7.36 | 7.42 | 7.42 | -5.36% | 15,565 |
| Feb 14, 2025 | 8.01 | 8.01 | 7.54 | 7.84 | 7.84 | -0.63% | 9,629 |
| Feb 13, 2025 | 7.95 | 8.20 | 7.74 | 7.89 | 7.65 | 2.20% | 12,689 |