Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
3.453
-0.127 (-3.54%)
May 8, 2026, 4:00 PM EDT - Market closed
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.41 | 3.54 | 3.41 | 3.45 | 3.45 | -3.55% | 4,508 |
| May 7, 2026 | 3.52 | 3.73 | 3.51 | 3.58 | 3.58 | 1.42% | 7,141 |
| May 6, 2026 | 3.41 | 3.61 | 3.41 | 3.53 | 3.53 | - | 6,144 |
| May 5, 2026 | 3.46 | 3.66 | 3.46 | 3.53 | 3.53 | 0.57% | 7,821 |
| May 4, 2026 | 3.52 | 3.65 | 3.42 | 3.51 | 3.51 | 0.29% | 8,030 |
| May 1, 2026 | 3.46 | 3.65 | 3.45 | 3.50 | 3.50 | 2.34% | 9,911 |
| Apr 30, 2026 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | -2.84% | 4,022 |
| Apr 29, 2026 | 3.49 | 3.70 | 3.42 | 3.52 | 3.52 | 1.44% | 20,660 |
| Apr 28, 2026 | 4.10 | 4.10 | 3.41 | 3.47 | 3.47 | -14.95% | 30,298 |
| Apr 27, 2026 | 3.41 | 4.08 | 3.41 | 4.08 | 4.08 | 11.17% | 19,951 |
| Apr 24, 2026 | 3.44 | 4.00 | 3.42 | 3.67 | 3.67 | -6.14% | 8,499 |
| Apr 23, 2026 | 3.53 | 3.91 | 3.53 | 3.91 | 3.91 | 9.22% | 9,398 |
| Apr 22, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 1,522 |
| Apr 21, 2026 | 3.59 | 3.61 | 3.56 | 3.56 | 3.56 | - | 2,982 |
| Apr 20, 2026 | 3.59 | 3.60 | 3.41 | 3.56 | 3.56 | 3.49% | 10,057 |
| Apr 17, 2026 | 3.65 | 3.75 | 3.41 | 3.44 | 3.44 | -4.97% | 6,706 |
| Apr 16, 2026 | 3.70 | 3.91 | 3.61 | 3.62 | 3.62 | -2.43% | 9,597 |
| Apr 15, 2026 | 3.41 | 3.85 | 3.41 | 3.71 | 3.71 | 1.09% | 18,214 |
| Apr 14, 2026 | 3.94 | 4.01 | 3.50 | 3.67 | 3.67 | 1.94% | 28,702 |
| Apr 13, 2026 | 3.41 | 3.60 | 3.41 | 3.60 | 3.60 | 3.75% | 2,862 |
| Apr 10, 2026 | 3.76 | 3.76 | 3.47 | 3.47 | 3.47 | -6.22% | 3,179 |
| Apr 9, 2026 | 3.63 | 3.86 | 3.51 | 3.70 | 3.70 | -0.80% | 10,285 |
| Apr 8, 2026 | 3.50 | 3.83 | 3.50 | 3.73 | 3.73 | 10.36% | 11,017 |
| Apr 7, 2026 | 3.61 | 3.61 | 3.35 | 3.38 | 3.38 | -2.87% | 8,069 |
| Apr 6, 2026 | 3.55 | 3.61 | 3.48 | 3.48 | 3.48 | -4.40% | 12,467 |
| Apr 2, 2026 | 3.62 | 3.65 | 3.48 | 3.64 | 3.64 | 0.83% | 7,920 |
| Apr 1, 2026 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | 1.69% | 1,983 |
| Mar 31, 2026 | 3.48 | 3.63 | 3.47 | 3.55 | 3.55 | 4.11% | 10,670 |
| Mar 30, 2026 | 3.32 | 3.41 | 3.32 | 3.41 | 3.41 | 3.02% | 2,597 |
| Mar 27, 2026 | 3.23 | 3.39 | 3.20 | 3.31 | 3.31 | 1.85% | 37,999 |
| Mar 26, 2026 | 2.93 | 3.25 | 2.93 | 3.25 | 3.25 | 9.43% | 19,839 |
| Mar 25, 2026 | 3.15 | 3.25 | 2.72 | 2.97 | 2.97 | -4.19% | 14,239 |
| Mar 24, 2026 | 3.05 | 3.16 | 3.04 | 3.10 | 3.10 | -0.64% | 22,938 |
| Mar 23, 2026 | 3.05 | 3.12 | 3.02 | 3.12 | 3.12 | - | 29,403 |
| Mar 20, 2026 | 3.25 | 3.25 | 3.12 | 3.12 | 3.12 | -2.19% | 46,738 |
| Mar 19, 2026 | 3.02 | 3.19 | 2.97 | 3.19 | 3.19 | 2.90% | 15,026 |
| Mar 18, 2026 | 2.87 | 3.10 | 2.87 | 3.10 | 3.10 | 5.44% | 38,954 |
| Mar 17, 2026 | 2.89 | 3.07 | 2.89 | 2.94 | 2.94 | 1.73% | 16,518 |
| Mar 16, 2026 | 2.89 | 2.95 | 2.89 | 2.89 | 2.89 | -1.03% | 8,896 |
| Mar 13, 2026 | 3.11 | 3.12 | 2.89 | 2.92 | 2.92 | -6.11% | 29,815 |
| Mar 12, 2026 | 3.17 | 3.17 | 3.11 | 3.11 | 3.11 | -1.27% | 11,355 |
| Mar 11, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 6,655 |
| Mar 10, 2026 | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | - | 3,619 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | 9,989 |
| Mar 6, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | -1.07% | 12,299 |
| Mar 5, 2026 | 3.25 | 3.32 | 3.25 | 3.28 | 3.28 | - | 6,949 |
| Mar 4, 2026 | 3.30 | 3.31 | 3.27 | 3.28 | 3.28 | -0.30% | 1,560 |
| Mar 3, 2026 | 3.25 | 3.30 | 3.24 | 3.29 | 3.29 | 0.15% | 11,895 |
| Mar 2, 2026 | 3.25 | 3.33 | 3.25 | 3.28 | 3.28 | -3.53% | 4,942 |
| Feb 27, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | -0.29% | 1,552 |