Cryo-Cell International, Inc. CCEL
AMEX · United States · Transportation
$4.10-0.10 (-2.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.10 | -2.38% | $3.99 | $4.10 | $3.96 | 23.66K |
| 2026-09-30 | $4.20 | +3.70% | $4.20 | $4.20 | $4.15 | 2.20K |
| 2026-09-29 | $4.05 | -2.64% | $4.05 | $4.05 | $4.05 | 500 |
| 2026-09-28 | $4.16 | -1.89% | $4.16 | $4.16 | $4.15 | 1.90K |
| 2026-09-25 | $4.24 | +5.21% | $4.24 | $4.24 | $4.24 | 300 |
| 2026-09-24 | $4.03 | +1.00% | $3.99 | $4.14 | $3.81 | 6.80K |
| 2026-09-23 | $3.99 | -4.09% | $4.01 | $4.05 | $3.99 | 1.10K |
| 2026-09-22 | $4.16 | +17.85% | $3.63 | $4.61 | $3.63 | 30.20K |
| 2026-09-21 | $3.53 | -19.77% | $4.32 | $4.32 | $3.49 | 11.10K |
| 2026-09-18 | $4.40 | +3.53% | $4.17 | $4.40 | $4.00 | 11.00K |
| 2026-09-17 | $4.25 | -3.63% | $4.41 | $4.41 | $4.13 | 6.50K |
| 2026-09-16 | $4.41 | +0.68% | $4.47 | $4.50 | $4.11 | 15.00K |
| 2026-09-15 | $4.38 | -0.45% | $4.40 | $4.45 | $4.27 | 15.00K |
| 2026-09-14 | $4.40 | 0.00% | $4.15 | $4.63 | $4.15 | 62.40K |
| 2026-09-11 | $4.40 | +6.80% | $4.02 | $4.58 | $4.02 | 20.80K |
| 2026-09-10 | $4.12 | +0.24% | $4.16 | $4.41 | $4.12 | 20.60K |
| 2026-09-09 | $4.11 | -3.52% | $4.34 | $4.34 | $4.11 | 4.00K |
| 2026-09-08 | $4.26 | -0.47% | $4.23 | $4.40 | $4.20 | 35.80K |
| 2026-09-04 | $4.28 | +0.94% | $4.20 | $4.28 | $4.20 | 4.40K |
| 2026-09-03 | $4.24 | +4.95% | $4.20 | $4.37 | $4.04 | 9.70K |
| 2026-09-02 | $4.04 | -2.88% | $4.18 | $4.18 | $4.04 | 2.10K |
| 2026-09-01 | $4.16 | -0.95% | $4.22 | $4.22 | $4.13 | 6.40K |
| 2026-08-31 | $4.20 | +5.00% | $4.00 | $4.22 | $4.00 | 10.30K |
| 2026-08-28 | $4.00 | -5.44% | $4.24 | $4.41 | $4.00 | 6.40K |
| 2026-08-27 | $4.23 | -0.47% | $4.32 | $4.32 | $4.23 | 3.20K |
| 2026-08-26 | $4.25 | -1.16% | $4.24 | $4.53 | $4.24 | 4.90K |
| 2026-08-25 | $4.30 | -2.05% | $4.39 | $4.60 | $4.05 | 10.70K |
| 2026-08-24 | $4.39 | -3.73% | $4.63 | $4.63 | $4.22 | 69.70K |
| 2026-08-21 | $4.56 | +9.09% | $4.26 | $4.90 | $4.04 | 51.40K |
| 2026-08-20 | $4.18 | +2.70% | $4.08 | $4.30 | $3.95 | 19.60K |
| 2026-08-19 | $4.07 | +3.56% | $3.98 | $4.19 | $3.86 | 11.20K |
| 2026-08-18 | $3.93 | +6.22% | $3.71 | $4.15 | $3.71 | 10.90K |
| 2026-08-17 | $3.70 | -6.57% | $3.82 | $4.00 | $3.68 | 12.00K |
| 2026-08-14 | $3.96 | +1.54% | $3.91 | $4.12 | $3.90 | 12.60K |
| 2026-08-13 | $3.90 | +0.52% | $3.88 | $3.90 | $3.76 | 8.90K |
| 2026-08-12 | $3.88 | +10.54% | $3.15 | $4.19 | $3.13 | 687.10K |
| 2026-08-11 | $3.51 | 0.00% | $3.69 | $3.69 | $3.50 | 10.00K |
| 2026-08-10 | $3.51 | -2.50% | $3.65 | $3.65 | $3.36 | 6.30K |
| 2026-08-07 | $3.60 | +0.84% | $3.48 | $3.62 | $3.48 | 6.70K |
| 2026-08-06 | $3.57 | -1.92% | $3.50 | $3.84 | $3.49 | 34.30K |
| 2026-08-05 | $3.64 | +2.25% | $3.65 | $3.71 | $3.53 | 5.30K |
| 2026-08-04 | $3.56 | +2.30% | $3.51 | $3.73 | $3.51 | 10.90K |
| 2026-08-03 | $3.48 | +1.75% | $3.59 | $3.69 | $3.31 | 6.60K |
| 2026-07-31 | $3.42 | +1.79% | $3.29 | $3.55 | $3.28 | 7.50K |
| 2026-07-30 | $3.36 | -0.30% | $3.54 | $3.70 | $3.35 | 20.70K |
| 2026-07-29 | $3.37 | -0.30% | $3.43 | $3.66 | $3.18 | 14.40K |
| 2026-07-28 | $3.38 | +2.42% | $3.43 | $3.51 | $3.38 | 5.40K |
| 2026-07-27 | $3.30 | -4.62% | $3.30 | $3.60 | $3.30 | 6.60K |
| 2026-07-24 | $3.46 | -1.14% | $3.59 | $3.59 | $3.46 | 3.00K |
| 2026-07-23 | $3.50 | -1.13% | $3.62 | $3.62 | $3.49 | 3.50K |
| 2026-07-22 | $3.54 | +1.14% | $3.64 | $3.87 | $3.30 | 29.90K |
| 2026-07-21 | $3.50 | +1.45% | $3.50 | $3.64 | $3.34 | 12.60K |
| 2026-07-20 | $3.45 | -0.29% | $3.47 | $3.47 | $3.45 | 1.70K |
| 2026-07-17 | $3.46 | -0.57% | $3.54 | $3.80 | $3.46 | 17.70K |
| 2026-07-16 | $3.48 | -2.79% | $3.40 | $3.69 | $3.38 | 7.60K |
| 2026-07-15 | $3.58 | +5.29% | $3.43 | $3.75 | $3.43 | 15.20K |
| 2026-07-14 | $3.40 | -2.86% | $3.50 | $3.54 | $3.40 | 4.00K |
| 2026-07-13 | $3.50 | +2.34% | $3.24 | $3.50 | $3.24 | 3.10K |
| 2026-07-10 | $3.42 | -3.39% | $3.26 | $3.52 | $3.26 | 3.70K |
| 2026-07-09 | $3.54 | +3.21% | $3.68 | $3.75 | $3.45 | 5.60K |
| 2026-07-08 | $3.43 | -3.92% | $3.52 | $3.65 | $3.43 | 4.20K |
| 2026-07-07 | $3.57 | -1.11% | $3.64 | $3.65 | $3.50 | 3.10K |
| 2026-07-06 | $3.61 | +8.08% | $3.30 | $3.61 | $3.21 | 11.10K |
| 2026-07-02 | $3.34 | +1.83% | $3.47 | $3.47 | $3.14 | 75.10K |
| 2026-07-01 | $3.28 | +2.82% | $3.19 | $3.52 | $3.15 | 16.50K |
| 2026-06-30 | $3.19 | -3.92% | $3.52 | $3.52 | $3.19 | 14.30K |
| 2026-06-29 | $3.32 | +14.48% | $3.18 | $3.80 | $3.18 | 24.40K |
| 2026-06-26 | $2.90 | -24.48% | $3.40 | $3.40 | $2.90 | 19.00K |
| 2026-06-25 | $3.84 | +1.05% | $3.51 | $3.84 | $3.51 | 3.40K |
| 2026-06-24 | $3.80 | -2.56% | $3.45 | $3.80 | $3.45 | 3.60K |
| 2026-06-23 | $3.90 | +2.90% | $3.75 | $3.90 | $3.72 | 1.80K |
| 2026-06-22 | $3.79 | -6.42% | $3.79 | $3.79 | $3.79 | 700 |
| 2026-06-18 | $4.05 | +14.73% | $3.49 | $4.05 | $3.46 | 14.20K |
| 2026-06-17 | $3.53 | +2.32% | $3.45 | $3.58 | $3.45 | 1.10K |
| 2026-06-16 | $3.45 | -4.17% | $3.40 | $3.45 | $3.34 | 1.60K |
| 2026-06-15 | $3.60 | +1.12% | $3.48 | $3.63 | $3.48 | 3.60K |
| 2026-06-12 | $3.56 | -1.93% | $3.45 | $3.56 | $3.45 | 1.80K |
| 2026-06-11 | $3.63 | 0.00% | $3.75 | $3.75 | $3.47 | 9.00K |
| 2026-06-10 | $3.63 | +5.22% | $3.64 | $3.70 | $3.60 | 3.70K |
| 2026-06-09 | $3.45 | -5.99% | $3.45 | $3.45 | $3.45 | 2.30K |
| 2026-06-08 | $3.67 | +4.86% | $3.45 | $3.67 | $3.45 | 4.50K |
| 2026-06-05 | $3.50 | 0.00% | $3.50 | $3.50 | $3.50 | 0 |
| 2026-06-04 | $3.50 | +1.45% | $3.50 | $3.51 | $3.50 | 4.20K |
| 2026-06-03 | $3.45 | +1.77% | $3.43 | $3.45 | $3.42 | 2.10K |
| 2026-06-02 | $3.39 | -4.51% | $3.25 | $3.56 | $3.25 | 2.00K |
| 2026-06-01 | $3.55 | +5.34% | $3.70 | $3.70 | $3.45 | 3.80K |
| 2026-05-29 | $3.37 | -6.91% | $3.33 | $3.50 | $2.97 | 8.20K |
| 2026-05-28 | $3.62 | +6.78% | $3.53 | $3.62 | $3.29 | 15.80K |
| 2026-05-27 | $3.39 | -0.29% | $3.35 | $3.49 | $3.33 | 19.40K |
| 2026-05-26 | $3.40 | -1.73% | $3.29 | $3.56 | $3.23 | 20.80K |