Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
3.275
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market closed
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 3.41 | 3.42 | 3.38 | 3.41 | 3.41 | 1.19% | 5,853 |
| Feb 25, 2026 | 3.38 | 3.40 | 3.36 | 3.37 | 3.37 | -1.03% | 8,054 |
| Feb 24, 2026 | 3.39 | 3.41 | 3.38 | 3.41 | 3.41 | 0.15% | 5,554 |
| Feb 23, 2026 | 3.38 | 3.41 | 3.36 | 3.40 | 3.40 | 1.34% | 6,599 |
| Feb 20, 2026 | 3.34 | 3.39 | 3.34 | 3.36 | 3.36 | 0.75% | 5,153 |
| Feb 19, 2026 | 3.34 | 3.34 | 3.30 | 3.33 | 3.33 | -0.30% | 14,943 |
| Feb 18, 2026 | 3.34 | 3.48 | 3.33 | 3.34 | 3.34 | -0.89% | 11,230 |
| Feb 17, 2026 | 3.33 | 3.43 | 3.21 | 3.37 | 3.37 | -1.66% | 4,669 |
| Feb 13, 2026 | 3.39 | 3.43 | 3.21 | 3.43 | 3.43 | 1.69% | 21,195 |
| Feb 12, 2026 | 3.33 | 3.49 | 3.32 | 3.37 | 3.37 | 0.90% | 15,081 |
| Feb 11, 2026 | 3.28 | 3.38 | 3.27 | 3.34 | 3.34 | -1.76% | 12,627 |
| Feb 10, 2026 | 3.32 | 3.55 | 3.32 | 3.40 | 3.40 | 0.89% | 11,036 |
| Feb 9, 2026 | 3.44 | 3.55 | 3.11 | 3.37 | 3.37 | -0.30% | 14,725 |
| Feb 6, 2026 | 3.40 | 3.53 | 3.29 | 3.38 | 3.38 | 0.30% | 58,898 |
| Feb 5, 2026 | 3.36 | 3.45 | 3.30 | 3.37 | 3.37 | 0.90% | 45,226 |
| Feb 4, 2026 | 3.42 | 3.58 | 3.34 | 3.34 | 3.34 | -2.05% | 4,783 |
| Feb 3, 2026 | 3.34 | 3.49 | 3.27 | 3.41 | 3.41 | 0.89% | 5,548 |
| Feb 2, 2026 | 3.25 | 3.49 | 3.25 | 3.38 | 3.38 | 1.81% | 17,947 |
| Jan 30, 2026 | 3.37 | 3.41 | 3.26 | 3.32 | 3.32 | -3.21% | 7,493 |
| Jan 29, 2026 | 3.41 | 3.46 | 3.35 | 3.43 | 3.43 | - | 6,056 |
| Jan 28, 2026 | 3.41 | 3.43 | 3.39 | 3.43 | 3.43 | -0.87% | 10,343 |
| Jan 27, 2026 | 3.43 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 5,392 |
| Jan 26, 2026 | 3.53 | 3.53 | 3.37 | 3.42 | 3.42 | 0.29% | 10,412 |
| Jan 23, 2026 | 3.43 | 3.53 | 3.41 | 3.41 | 3.41 | -0.29% | 7,375 |
| Jan 22, 2026 | 3.38 | 3.64 | 3.33 | 3.42 | 3.42 | 1.48% | 27,970 |
| Jan 21, 2026 | 3.40 | 3.45 | 3.37 | 3.37 | 3.37 | -0.88% | 2,798 |
| Jan 20, 2026 | 3.49 | 3.50 | 3.35 | 3.40 | 3.40 | -1.16% | 10,370 |
| Jan 16, 2026 | 3.42 | 3.44 | 3.41 | 3.44 | 3.44 | 0.73% | 5,874 |
| Jan 15, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | 0.74% | 5,946 |
| Jan 14, 2026 | 3.65 | 3.65 | 3.37 | 3.39 | 3.39 | -0.44% | 6,744 |
| Jan 13, 2026 | 3.10 | 3.52 | 3.10 | 3.41 | 3.41 | -0.87% | 5,582 |
| Jan 12, 2026 | 3.48 | 3.49 | 3.40 | 3.44 | 3.44 | -3.24% | 13,037 |
| Jan 9, 2026 | 3.58 | 3.63 | 3.39 | 3.55 | 3.55 | -1.66% | 22,506 |
| Jan 8, 2026 | 3.59 | 3.78 | 3.50 | 3.61 | 3.61 | 1.98% | 27,117 |
| Jan 7, 2026 | 3.57 | 4.14 | 3.49 | 3.54 | 3.54 | - | 105,975 |
| Jan 6, 2026 | 3.57 | 3.78 | 3.54 | 3.54 | 3.54 | -0.84% | 3,757 |
| Jan 5, 2026 | 3.43 | 3.57 | 3.39 | 3.57 | 3.57 | 4.08% | 8,200 |
| Jan 2, 2026 | 3.45 | 3.80 | 3.31 | 3.43 | 3.43 | -0.29% | 50,444 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.19 | 3.44 | 3.44 | 1.18% | 3,265 |
| Dec 30, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 4,714 |
| Dec 29, 2025 | 3.41 | 3.50 | 3.40 | 3.49 | 3.49 | -0.29% | 4,219 |
| Dec 26, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.45% | 2,839 |
| Dec 24, 2025 | 3.82 | 3.82 | 3.45 | 3.45 | 3.45 | -3.90% | 2,003 |
| Dec 23, 2025 | 3.86 | 3.86 | 3.57 | 3.59 | 3.59 | -2.47% | 3,917 |
| Dec 22, 2025 | 3.57 | 3.99 | 3.57 | 3.68 | 3.68 | -0.51% | 7,130 |
| Dec 19, 2025 | 3.75 | 3.99 | 3.64 | 3.70 | 3.70 | -1.33% | 12,426 |
| Dec 18, 2025 | 3.58 | 3.88 | 3.58 | 3.75 | 3.75 | 0.81% | 4,301 |
| Dec 17, 2025 | 3.86 | 3.86 | 3.65 | 3.72 | 3.72 | -2.11% | 7,484 |
| Dec 16, 2025 | 3.86 | 3.86 | 3.70 | 3.80 | 3.80 | 1.60% | 907 |
| Dec 15, 2025 | 4.01 | 4.01 | 3.74 | 3.74 | 3.74 | -3.36% | 4,936 |
| Dec 12, 2025 | 3.91 | 4.04 | 3.87 | 3.87 | 3.87 | -3.35% | 1,431 |
| Dec 11, 2025 | 3.95 | 4.15 | 3.81 | 4.00 | 4.00 | -3.98% | 5,022 |
| Dec 10, 2025 | 3.84 | 4.24 | 3.84 | 4.17 | 4.17 | -3.56% | 1,528 |
| Dec 9, 2025 | 3.63 | 4.38 | 3.63 | 4.32 | 4.32 | 6.66% | 1,673 |
| Dec 8, 2025 | 4.10 | 4.15 | 4.05 | 4.05 | 4.05 | 1.60% | 7,219 |
| Dec 5, 2025 | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | 1.01% | 1,440 |
| Dec 4, 2025 | 3.71 | 3.98 | 3.71 | 3.95 | 3.95 | 2.60% | 1,915 |
| Dec 3, 2025 | 3.57 | 4.08 | 3.57 | 3.85 | 3.85 | 7.84% | 4,243 |
| Dec 2, 2025 | 3.98 | 4.00 | 3.57 | 3.57 | 3.57 | -10.30% | 12,742 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -7.44% | 2,077 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 5.91% | 760 |
| 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% | 3,236 |
| 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 |