NYSEAMERICAN : CCEL
Cryo-Cell International, Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 5.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 42.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cryo-Cell International, Inc. (CCEL) closed at 5.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.3 | 5.35 | 4.95 | 5.35 | 8,463 | +2.69% |
| 2026-10-30 | 5.1 | 5.21 | 5 | 5.21 | 12,043 | +0.48% |
| 2026-10-29 | 5.075 | 5.445 | 5.04 | 5.185 | 8,057 | +1.17% |
| 2026-10-28 | 5.15 | 5.35 | 5.125 | 5.125 | 5,309 | +3.33% |
| 2026-10-27 | 4.969 | 5 | 4.834 | 4.96 | 3,269 | -1.00% |
| 2026-10-26 | 4.7 | 5.2 | 4.45 | 5.01 | 20,883 | +12.46% |
| 2026-10-23 | 4.29 | 4.694 | 4.29 | 4.455 | 1,438 | -0.78% |
| 2026-10-22 | 4.57 | 4.57 | 4.279 | 4.49 | 6,531 | -4.06% |
| 2026-10-21 | 4.7 | 4.7 | 4.329 | 4.68 | 12,151 | -1.48% |
| 2026-10-20 | 4.5 | 4.85 | 4.5 | 4.75 | 6,875 | +2.15% |
| 2026-10-19 | 4.35 | 4.8 | 4.345 | 4.65 | 7,896 | +5.20% |
| 2026-10-16 | 4.06 | 4.46 | 3.76 | 4.42 | 10,371 | +21.10% |
| 2026-10-15 | 4.05 | 4.46 | 3.65 | 3.65 | 16,730 | -12.05% |
| 2026-10-14 | 4.375 | 4.375 | 4.14 | 4.15 | 9,571 | -3.49% |
| 2026-10-13 | 4.15 | 4.52 | 4.15 | 4.3 | 15,244 | -4.44% |
| 2026-10-12 | 4.75 | 4.89 | 4.475 | 4.5 | 43,761 | +3.21% |
| 2026-10-09 | 4 | 4.47 | 4 | 4.36 | 5,368 | +4.56% |
| 2026-10-08 | 4.04 | 4.72 | 3.7 | 4.17 | 50,419 | +6.65% |
| 2026-10-07 | 3.9 | 3.933 | 3.9 | 3.91 | 3,999 | +0.77% |
| 2026-10-06 | 4 | 4 | 3.42 | 3.88 | 17,032 | +4.58% |
| 2026-10-05 | 4.02 | 4.048 | 3.71 | 3.71 | 13,052 | -7.02% |
| 2026-10-02 | 4.105 | 4.105 | 3.99 | 3.99 | 1,490 | -1.48% |
| 2026-10-01 | 3.99 | 4.14 | 3.96 | 4.05 | 27,776 | -3.57% |
| 2026-09-30 | 4.2 | 4.2 | 4.15 | 4.2 | 1,910 | +3.70% |
| 2026-09-29 | 4.05 | 4.05 | 4.05 | 4.05 | 539 | -2.64% |
| 2026-09-28 | 4.16 | 4.16 | 4.145 | 4.16 | 1,907 | -1.89% |
| 2026-09-25 | 4.24 | 4.24 | 4.24 | 4.24 | 329 | +5.21% |
| 2026-09-24 | 3.99 | 4.14 | 3.81 | 4.03 | 6,554 | +1.00% |
| 2026-09-23 | 4.01 | 4.055 | 3.99 | 3.99 | 1,062 | -4.09% |
| 2026-09-22 | 3.625 | 4.61 | 3.625 | 4.16 | 30,092 | +17.85% |
| 2026-09-21 | 4.322 | 4.322 | 3.49 | 3.53 | 11,058 | -19.77% |
| 2026-09-18 | 4.17 | 4.4 | 4 | 4.4 | 10,730 | +3.53% |
| 2026-09-17 | 4.41 | 4.41 | 4.13 | 4.25 | 6,464 | -3.63% |
| 2026-09-16 | 4.47 | 4.503 | 4.11 | 4.41 | 14,992 | +0.68% |
| 2026-09-15 | 4.4 | 4.45 | 4.27 | 4.38 | 15,038 | -0.45% |
| 2026-09-14 | 4.15 | 4.625 | 4.15 | 4.4 | 62,440 | +0.00% |
| 2026-09-11 | 4.02 | 4.58 | 4.02 | 4.4 | 20,760 | +6.80% |
| 2026-09-10 | 4.16 | 4.412 | 4.12 | 4.12 | 20,555 | +0.24% |
| 2026-09-09 | 4.34 | 4.34 | 4.11 | 4.11 | 3,957 | -3.52% |
| 2026-09-08 | 4.23 | 4.4 | 4.2 | 4.26 | 35,721 | -0.47% |
| 2026-09-04 | 4.2 | 4.28 | 4.2 | 4.28 | 4,357 | +0.94% |
| 2026-09-03 | 4.2 | 4.366 | 4.041 | 4.24 | 9,737 | +4.95% |
| 2026-09-02 | 4.18 | 4.18 | 4.04 | 4.04 | 2,129 | -2.99% |
| 2026-09-01 | 4.22 | 4.22 | 4.13 | 4.165 | 6,409 | -0.84% |
| 2026-08-31 | 4 | 4.22 | 4 | 4.2 | 10,253 | +5.00% |
| 2026-08-28 | 4.24 | 4.41 | 4 | 4 | 6,448 | -5.44% |
| 2026-08-27 | 4.32 | 4.32 | 4.23 | 4.23 | 3,226 | -0.47% |
| 2026-08-26 | 4.24 | 4.531 | 4.24 | 4.25 | 4,914 | -1.16% |
| 2026-08-25 | 4.39 | 4.6 | 4.052 | 4.3 | 10,706 | -2.05% |
| 2026-08-24 | 4.63 | 4.63 | 4.22 | 4.39 | 69,650 | -3.73% |
| 2026-08-21 | 4.26 | 4.9 | 4.04 | 4.56 | 51,352 | +9.09% |
| 2026-08-20 | 4.08 | 4.304 | 3.95 | 4.18 | 19,557 | +2.70% |
| 2026-08-19 | 3.98 | 4.19 | 3.86 | 4.07 | 11,179 | +3.56% |
| 2026-08-18 | 3.71 | 4.15 | 3.71 | 3.93 | 10,905 | +6.22% |
| 2026-08-17 | 3.82 | 3.995 | 3.675 | 3.7 | 11,994 | -6.57% |
| 2026-08-14 | 3.91 | 4.12 | 3.9 | 3.96 | 12,443 | +1.67% |
| 2026-08-13 | 3.88 | 3.895 | 3.76 | 3.895 | 8,867 | +0.39% |
| 2026-08-12 | 3.15 | 4.19 | 3.13 | 3.88 | 681,377 | +10.54% |
| 2026-08-11 | 3.69 | 3.69 | 3.5 | 3.51 | 10,022 | +0.00% |
| 2026-08-10 | 3.65 | 3.65 | 3.36 | 3.51 | 6,262 | -2.50% |
| 2026-08-07 | 3.48 | 3.62 | 3.48 | 3.6 | 6,739 | +0.84% |
| 2026-08-06 | 3.5 | 3.84 | 3.49 | 3.57 | 34,322 | -1.92% |
| 2026-08-05 | 3.65 | 3.71 | 3.53 | 3.64 | 5,283 | +2.25% |
| 2026-08-04 | 3.51 | 3.725 | 3.51 | 3.56 | 10,867 | +2.30% |
| 2026-08-03 | 3.59 | 3.69 | 3.305 | 3.48 | 6,590 | +1.75% |
| 2026-07-31 | 3.29 | 3.55 | 3.28 | 3.42 | 7,547 | +1.79% |
| 2026-07-30 | 3.54 | 3.7 | 3.35 | 3.36 | 20,681 | -0.30% |
| 2026-07-29 | 3.43 | 3.66 | 3.18 | 3.37 | 14,352 | -0.30% |
| 2026-07-28 | 3.425 | 3.51 | 3.38 | 3.38 | 5,392 | +2.42% |
| 2026-07-27 | 3.3 | 3.6 | 3.3 | 3.3 | 6,649 | -4.62% |
| 2026-07-24 | 3.59 | 3.59 | 3.46 | 3.46 | 3,001 | -1.14% |
| 2026-07-23 | 3.62 | 3.62 | 3.49 | 3.5 | 3,462 | -1.13% |
| 2026-07-22 | 3.64 | 3.87 | 3.3 | 3.54 | 29,935 | +1.14% |
| 2026-07-21 | 3.5 | 3.64 | 3.337 | 3.5 | 12,559 | +1.51% |
| 2026-07-20 | 3.47 | 3.47 | 3.448 | 3.448 | 1,700 | -0.35% |
| 2026-07-17 | 3.54 | 3.8 | 3.46 | 3.46 | 17,746 | -0.57% |
| 2026-07-16 | 3.4 | 3.69 | 3.38 | 3.48 | 7,637 | -2.66% |
| 2026-07-15 | 3.43 | 3.75 | 3.43 | 3.575 | 15,233 | +5.15% |
| 2026-07-14 | 3.5 | 3.54 | 3.4 | 3.4 | 4,038 | -2.86% |
| 2026-07-13 | 3.24 | 3.5 | 3.24 | 3.5 | 3,132 | +2.34% |
| 2026-07-10 | 3.26 | 3.52 | 3.26 | 3.42 | 3,656 | -3.36% |
| 2026-07-09 | 3.68 | 3.75 | 3.45 | 3.539 | 5,629 | +3.08% |
| 2026-07-08 | 3.52 | 3.65 | 3.433 | 3.433 | 4,042 | -3.83% |
| 2026-07-07 | 3.64 | 3.65 | 3.5 | 3.57 | 3,095 | -1.11% |
| 2026-07-06 | 3.3 | 3.61 | 3.21 | 3.61 | 11,058 | +8.08% |
| 2026-07-02 | 3.47 | 3.47 | 3.14 | 3.34 | 75,052 | +1.83% |
| 2026-07-01 | 3.19 | 3.52 | 3.15 | 3.28 | 16,529 | +2.82% |
| 2026-06-30 | 3.52 | 3.52 | 3.19 | 3.19 | 14,276 | -3.92% |
| 2026-06-29 | 3.175 | 3.8 | 3.175 | 3.32 | 24,290 | +14.48% |
| 2026-06-26 | 3.4 | 3.4 | 2.9 | 2.9 | 19,026 | -24.48% |
| 2026-06-25 | 3.51 | 3.84 | 3.51 | 3.84 | 3,424 | +1.05% |
| 2026-06-24 | 3.45 | 3.8 | 3.45 | 3.8 | 3,624 | -2.56% |
| 2026-06-23 | 3.75 | 3.9 | 3.72 | 3.9 | 1,811 | +3.04% |
| 2026-06-22 | 3.785 | 3.785 | 3.785 | 3.785 | 651 | -6.54% |
| 2026-06-18 | 3.49 | 4.05 | 3.46 | 4.05 | 13,910 | +14.73% |
| 2026-06-17 | 3.45 | 3.58 | 3.45 | 3.53 | 1,065 | +2.32% |
| 2026-06-16 | 3.4 | 3.45 | 3.34 | 3.45 | 1,621 | -4.17% |
| 2026-06-15 | 3.477 | 3.625 | 3.477 | 3.6 | 3,633 | +1.12% |
| 2026-06-12 | 3.45 | 3.56 | 3.45 | 3.56 | 1,787 | -1.97% |
| 2026-06-11 | 3.75 | 3.75 | 3.47 | 3.632 | 8,983 | +0.04% |
| 2026-06-10 | 3.635 | 3.7 | 3.6 | 3.63 | 3,735 | +5.22% |
| 2026-06-09 | 3.45 | 3.45 | 3.45 | 3.45 | 2,289 | -5.99% |
| 2026-06-08 | 3.45 | 3.67 | 3.45 | 3.67 | 4,480 | +4.86% |
| 2026-06-04 | 3.5 | 3.51 | 3.5 | 3.5 | 4,168 | +1.45% |
| 2026-06-03 | 3.43 | 3.45 | 3.42 | 3.45 | 2,070 | +1.77% |
| 2026-06-02 | 3.25 | 3.555 | 3.25 | 3.39 | 2,034 | -4.51% |
| 2026-06-01 | 3.7 | 3.7 | 3.45 | 3.55 | 3,829 | +5.34% |
| 2026-05-29 | 3.33 | 3.5 | 2.97 | 3.37 | 8,179 | -6.91% |
| 2026-05-28 | 3.53 | 3.62 | 3.285 | 3.62 | 15,843 | +6.78% |
| 2026-05-27 | 3.35 | 3.49 | 3.33 | 3.39 | 19,329 | -0.29% |
| 2026-05-26 | 3.29 | 3.564 | 3.23 | 3.4 | 20,828 | -1.73% |
| 2026-05-22 | 3.46 | 3.46 | 3.46 | 3.46 | 1,635 | +0.58% |
| 2026-05-21 | 3.47 | 3.55 | 3.44 | 3.44 | 5,297 | -1.43% |
| 2026-05-20 | 3.473 | 3.58 | 3.435 | 3.49 | 5,630 | -0.57% |
| 2026-05-19 | 3.42 | 3.51 | 3.42 | 3.51 | 2,014 | -1.13% |
| 2026-05-18 | 3.66 | 3.69 | 3.55 | 3.55 | 5,406 | -1.93% |
| 2026-05-15 | 3.54 | 3.68 | 3.53 | 3.62 | 2,604 | -1.63% |
| 2026-05-14 | 3.55 | 3.78 | 3.42 | 3.68 | 20,951 | +5.14% |
| 2026-05-13 | 3.655 | 3.9 | 3.41 | 3.5 | 3,959 | +2.64% |
| 2026-05-12 | 3.41 | 3.41 | 3.41 | 3.41 | 2,706 | -3.12% |