Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
4.250
-0.030 (-0.70%)
Sep 8, 2026, 12:37 PM EDT - Market open
Cryo-Cell International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.54 | 3.80 | 3.46 | 3.46 | 3.46 | -0.57% | 17,746 |
| Jul 16, 2026 | 3.40 | 3.69 | 3.38 | 3.48 | 3.48 | -2.66% | 7,637 |
| Jul 15, 2026 | 3.43 | 3.75 | 3.43 | 3.58 | 3.58 | 5.15% | 15,233 |
| Jul 14, 2026 | 3.50 | 3.54 | 3.40 | 3.40 | 3.40 | -2.86% | 4,038 |
| Jul 13, 2026 | 3.24 | 3.50 | 3.24 | 3.50 | 3.50 | 2.34% | 3,132 |
| Jul 10, 2026 | 3.26 | 3.52 | 3.26 | 3.42 | 3.42 | -3.36% | 3,656 |
| Jul 9, 2026 | 3.68 | 3.75 | 3.45 | 3.54 | 3.54 | 3.08% | 5,629 |
| Jul 8, 2026 | 3.52 | 3.65 | 3.43 | 3.43 | 3.43 | -3.83% | 4,043 |
| Jul 7, 2026 | 3.64 | 3.65 | 3.50 | 3.57 | 3.57 | -1.11% | 3,095 |
| Jul 6, 2026 | 3.30 | 3.61 | 3.21 | 3.61 | 3.61 | 8.08% | 11,058 |
| Jul 2, 2026 | 3.47 | 3.47 | 3.14 | 3.34 | 3.34 | 1.83% | 75,052 |
| Jul 1, 2026 | 3.19 | 3.52 | 3.15 | 3.28 | 3.28 | 2.82% | 16,529 |
| Jun 30, 2026 | 3.52 | 3.52 | 3.19 | 3.19 | 3.19 | -3.92% | 14,276 |
| Jun 29, 2026 | 3.18 | 3.80 | 3.18 | 3.32 | 3.32 | 14.48% | 24,290 |
| Jun 26, 2026 | 3.40 | 3.40 | 2.90 | 2.90 | 2.90 | -24.48% | 19,026 |