Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
3.600
-0.380 (-9.55%)
Dec 2, 2025, 2:37 PM EST - Market open
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.98 | 4.00 | 3.95 | 3.62 | - | -9.05% | 2,943 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -7.44% | 2,067 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 5.91% | 758 |
| Nov 26, 2025 | 4.31 | 4.39 | 4.06 | 4.06 | 4.06 | -8.68% | 2,764 |
| Nov 25, 2025 | 4.10 | 4.45 | 4.04 | 4.45 | 4.45 | 4.73% | 2,631 |
| Nov 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.74% | 496 |
| Nov 21, 2025 | 4.03 | 4.18 | 4.02 | 4.09 | 4.09 | 1.89% | 6,540 |
| Nov 20, 2025 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -1.08% | 3,235 |
| Nov 19, 2025 | 4.00 | 4.13 | 4.00 | 4.06 | 4.06 | -0.49% | 5,952 |
| Nov 18, 2025 | 4.09 | 4.09 | 4.06 | 4.08 | 4.08 | 0.37% | 2,291 |
| Nov 17, 2025 | 4.00 | 4.12 | 4.00 | 4.07 | 4.06 | -1.09% | 3,525 |
| Nov 14, 2025 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | 0.49% | 2,512 |
| Nov 13, 2025 | 4.16 | 4.16 | 4.09 | 4.09 | 4.09 | 0.99% | 882 |
| Nov 12, 2025 | 4.05 | 4.14 | 4.05 | 4.05 | 4.05 | 0.25% | 3,922 |
| Nov 11, 2025 | 4.22 | 4.24 | 4.02 | 4.04 | 4.04 | -4.94% | 10,014 |
| Nov 10, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 1.19% | 3,879 |
| Nov 7, 2025 | 4.26 | 4.32 | 4.20 | 4.20 | 4.20 | -2.33% | 4,070 |
| Nov 6, 2025 | 4.28 | 4.35 | 4.27 | 4.30 | 4.30 | -1.89% | 2,974 |
| Nov 5, 2025 | 4.37 | 4.39 | 4.32 | 4.38 | 4.38 | 1.06% | 1,663 |
| Nov 4, 2025 | 4.41 | 4.49 | 4.34 | 4.34 | 4.34 | -3.41% | 10,744 |
| Nov 3, 2025 | 4.42 | 4.50 | 4.42 | 4.49 | 4.49 | -0.44% | 1,534 |
| Oct 31, 2025 | 4.47 | 4.54 | 4.41 | 4.51 | 4.51 | 0.45% | 12,606 |
| Oct 30, 2025 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | 2.02% | 3,219 |
| Oct 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.50% | 1,487 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.23% | 2,311 |
| Oct 27, 2025 | 4.35 | 4.57 | 4.35 | 4.57 | 4.57 | 5.03% | 21,301 |
| Oct 24, 2025 | 4.69 | 4.69 | 4.35 | 4.35 | 4.35 | -2.00% | 4,042 |
| Oct 23, 2025 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | - | 4,507 |
| Oct 22, 2025 | 4.35 | 4.54 | 4.35 | 4.44 | 4.44 | 2.07% | 3,107 |
| Oct 21, 2025 | 4.35 | 4.43 | 4.35 | 4.35 | 4.35 | -3.85% | 906 |
| Oct 20, 2025 | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | -0.57% | 4,507 |
| Oct 17, 2025 | 4.44 | 4.55 | 4.40 | 4.55 | 4.55 | 1.11% | 6,635 |
| Oct 16, 2025 | 4.35 | 4.60 | 4.35 | 4.50 | 4.50 | -1.10% | 6,970 |
| Oct 15, 2025 | 4.50 | 4.55 | 4.39 | 4.55 | 4.55 | 0.22% | 3,377 |
| Oct 14, 2025 | 4.48 | 4.58 | 4.44 | 4.54 | 4.54 | 2.25% | 3,565 |
| Oct 13, 2025 | 4.39 | 4.48 | 4.39 | 4.44 | 4.44 | 0.34% | 1,846 |
| Oct 10, 2025 | 4.41 | 4.52 | 4.41 | 4.43 | 4.43 | 0.11% | 4,959 |
| Oct 9, 2025 | 4.40 | 4.70 | 4.40 | 4.42 | 4.42 | -1.34% | 27,057 |
| Oct 8, 2025 | 4.48 | 4.48 | 4.41 | 4.48 | 4.48 | 1.59% | 3,536 |
| 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 |