Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
4.160
-0.080 (-1.89%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Cryo-Cell International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | -1.89% | 1,907 |
| Sep 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 5.21% | 329 |
| Sep 24, 2026 | 3.99 | 4.14 | 3.81 | 4.03 | 4.03 | 1.00% | 6,554 |
| Sep 23, 2026 | 4.01 | 4.06 | 3.99 | 3.99 | 3.99 | -4.09% | 1,062 |
| Sep 22, 2026 | 3.63 | 4.61 | 3.63 | 4.16 | 4.16 | 17.85% | 30,092 |
| Sep 21, 2026 | 4.32 | 4.32 | 3.49 | 3.53 | 3.53 | -19.77% | 11,058 |
| Sep 18, 2026 | 4.17 | 4.40 | 4.00 | 4.40 | 4.40 | 3.53% | 10,730 |
| Sep 17, 2026 | 4.41 | 4.41 | 4.13 | 4.25 | 4.25 | -3.63% | 6,464 |
| Sep 16, 2026 | 4.47 | 4.50 | 4.11 | 4.41 | 4.41 | 0.68% | 14,992 |
| Sep 15, 2026 | 4.40 | 4.45 | 4.27 | 4.38 | 4.38 | -0.45% | 15,038 |
| Sep 14, 2026 | 4.15 | 4.63 | 4.15 | 4.40 | 4.40 | - | 62,440 |
| Sep 11, 2026 | 4.02 | 4.58 | 4.02 | 4.40 | 4.40 | 6.80% | 20,760 |
| Sep 10, 2026 | 4.16 | 4.41 | 4.12 | 4.12 | 4.12 | 0.24% | 20,555 |
| Sep 9, 2026 | 4.34 | 4.34 | 4.11 | 4.11 | 4.11 | -3.52% | 3,958 |
| Sep 8, 2026 | 4.23 | 4.40 | 4.20 | 4.26 | 4.26 | -0.47% | 35,721 |
| Sep 4, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 4,357 |
| Sep 3, 2026 | 4.20 | 4.37 | 4.04 | 4.24 | 4.24 | 4.95% | 9,737 |
| Sep 2, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -2.99% | 2,129 |
| Sep 1, 2026 | 4.22 | 4.22 | 4.13 | 4.17 | 4.16 | -0.84% | 6,409 |
| Aug 31, 2026 | 4.00 | 4.22 | 4.00 | 4.20 | 4.20 | 5.00% | 10,253 |
| Aug 28, 2026 | 4.24 | 4.41 | 4.00 | 4.00 | 4.00 | -5.44% | 6,448 |
| Aug 27, 2026 | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | -0.47% | 3,226 |
| Aug 26, 2026 | 4.24 | 4.53 | 4.24 | 4.25 | 4.25 | -1.16% | 4,914 |
| Aug 25, 2026 | 4.39 | 4.60 | 4.05 | 4.30 | 4.30 | -2.05% | 10,706 |
| Aug 24, 2026 | 4.63 | 4.63 | 4.22 | 4.39 | 4.39 | -3.73% | 69,650 |
| Aug 21, 2026 | 4.26 | 4.90 | 4.04 | 4.56 | 4.56 | 9.09% | 51,352 |
| Aug 20, 2026 | 4.08 | 4.30 | 3.95 | 4.18 | 4.18 | 2.70% | 19,557 |
| Aug 19, 2026 | 3.98 | 4.19 | 3.86 | 4.07 | 4.07 | 3.56% | 11,179 |
| Aug 18, 2026 | 3.71 | 4.15 | 3.71 | 3.93 | 3.93 | 6.22% | 10,905 |
| Aug 17, 2026 | 3.82 | 4.00 | 3.68 | 3.70 | 3.70 | -6.57% | 11,994 |
| Aug 14, 2026 | 3.91 | 4.12 | 3.90 | 3.96 | 3.96 | 1.67% | 12,443 |
| Aug 13, 2026 | 3.88 | 3.90 | 3.76 | 3.90 | 3.90 | 0.39% | 8,867 |
| Aug 12, 2026 | 3.15 | 4.19 | 3.13 | 3.88 | 3.88 | 10.54% | 681,377 |
| Aug 11, 2026 | 3.69 | 3.69 | 3.50 | 3.51 | 3.51 | - | 10,022 |
| Aug 10, 2026 | 3.65 | 3.65 | 3.36 | 3.51 | 3.51 | -2.50% | 6,262 |
| Aug 7, 2026 | 3.48 | 3.62 | 3.48 | 3.60 | 3.60 | 0.84% | 6,739 |
| Aug 6, 2026 | 3.50 | 3.84 | 3.49 | 3.57 | 3.57 | -1.92% | 34,322 |
| Aug 5, 2026 | 3.65 | 3.71 | 3.53 | 3.64 | 3.64 | 2.25% | 5,283 |
| Aug 4, 2026 | 3.51 | 3.73 | 3.51 | 3.56 | 3.56 | 2.30% | 10,867 |
| Aug 3, 2026 | 3.59 | 3.69 | 3.31 | 3.48 | 3.48 | 1.75% | 6,590 |
| Jul 31, 2026 | 3.29 | 3.55 | 3.28 | 3.42 | 3.42 | 1.79% | 7,547 |
| Jul 30, 2026 | 3.54 | 3.70 | 3.35 | 3.36 | 3.36 | -0.30% | 20,681 |
| Jul 29, 2026 | 3.43 | 3.66 | 3.18 | 3.37 | 3.37 | -0.30% | 14,352 |
| Jul 28, 2026 | 3.43 | 3.51 | 3.38 | 3.38 | 3.38 | 2.42% | 5,392 |
| Jul 27, 2026 | 3.30 | 3.60 | 3.30 | 3.30 | 3.30 | -4.62% | 6,649 |
| Jul 24, 2026 | 3.59 | 3.59 | 3.46 | 3.46 | 3.46 | -1.14% | 3,001 |
| Jul 23, 2026 | 3.62 | 3.62 | 3.49 | 3.50 | 3.50 | -1.13% | 3,462 |
| Jul 22, 2026 | 3.64 | 3.87 | 3.30 | 3.54 | 3.54 | 1.14% | 29,935 |
| Jul 21, 2026 | 3.50 | 3.64 | 3.34 | 3.50 | 3.50 | 1.51% | 12,559 |
| Jul 20, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.35% | 1,700 |