Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
4.490
-0.190 (-4.06%)
Oct 22, 2026, 4:00 PM EDT - Market closed
Cryo-Cell International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.57 | 4.57 | 4.28 | 4.49 | 4.49 | -4.06% | 6,529 |
| Oct 21, 2026 | 4.70 | 4.70 | 4.33 | 4.68 | 4.68 | -1.48% | 12,150 |
| Oct 20, 2026 | 4.50 | 4.85 | 4.50 | 4.75 | 4.75 | 2.15% | 6,797 |
| Oct 19, 2026 | 4.35 | 4.80 | 4.35 | 4.65 | 4.65 | 5.20% | 7,895 |
| Oct 16, 2026 | 4.06 | 4.46 | 3.76 | 4.42 | 4.42 | 21.10% | 10,371 |
| Oct 15, 2026 | 4.05 | 4.46 | 3.65 | 3.65 | 3.65 | -12.05% | 16,730 |
| Oct 14, 2026 | 4.38 | 4.38 | 4.14 | 4.15 | 4.15 | -3.49% | 9,571 |
| Oct 13, 2026 | 4.15 | 4.52 | 4.15 | 4.30 | 4.30 | -4.44% | 15,244 |
| Oct 12, 2026 | 4.75 | 4.89 | 4.48 | 4.50 | 4.50 | 3.21% | 43,761 |
| Oct 9, 2026 | 4.00 | 4.47 | 4.00 | 4.36 | 4.36 | 4.56% | 5,368 |
| Oct 8, 2026 | 4.04 | 4.72 | 3.70 | 4.17 | 4.17 | 6.65% | 50,419 |
| Oct 7, 2026 | 3.90 | 3.93 | 3.90 | 3.91 | 3.91 | 0.77% | 3,999 |
| Oct 6, 2026 | 4.00 | 4.00 | 3.42 | 3.88 | 3.88 | 4.58% | 17,032 |
| Oct 5, 2026 | 4.02 | 4.05 | 3.71 | 3.71 | 3.71 | -7.02% | 13,052 |
| Oct 2, 2026 | 4.11 | 4.11 | 3.99 | 3.99 | 3.99 | -1.48% | 1,490 |
| Oct 1, 2026 | 3.99 | 4.14 | 3.96 | 4.05 | 4.05 | -3.57% | 27,776 |
| Sep 30, 2026 | 4.20 | 4.20 | 4.15 | 4.20 | 4.20 | 3.70% | 1,910 |
| Sep 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.64% | 539 |
| 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 |