Cryo-Cell International, Inc. (CCEL)
NYSEAMERICAN: CCEL · Real-Time Price · USD
5.19
-0.24 (-4.42%)
Jun 27, 2025, 4:00 PM - Market closed
Cryo-Cell International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.46 | 5.46 | 5.10 | 5.19 | 5.19 | -4.42% | 8,100 |
| Jun 26, 2025 | 5.20 | 6.35 | 5.00 | 5.43 | 5.43 | 7.10% | 146,802 |
| Jun 25, 2025 | 5.20 | 5.20 | 5.00 | 5.07 | 5.07 | 0.30% | 8,354 |
| Jun 24, 2025 | 5.05 | 5.17 | 5.03 | 5.06 | 5.06 | -0.69% | 7,890 |
| Jun 23, 2025 | 5.14 | 5.20 | 5.08 | 5.09 | 5.09 | -0.78% | 5,682 |
| Jun 20, 2025 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -0.29% | 1,233 |
| Jun 18, 2025 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | 2.90% | 2,003 |
| Jun 17, 2025 | 5.06 | 5.31 | 5.00 | 5.00 | 5.00 | -0.60% | 6,505 |
| Jun 16, 2025 | 5.23 | 5.23 | 5.03 | 5.03 | 5.03 | -1.18% | 5,125 |
| Jun 13, 2025 | 5.10 | 5.23 | 5.09 | 5.09 | 5.09 | -1.55% | 2,411 |
| Jun 12, 2025 | 5.37 | 5.40 | 5.17 | 5.17 | 5.17 | -4.28% | 3,023 |
| Jun 11, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.44% | 6,640 |
| Jun 10, 2025 | 5.10 | 5.48 | 5.10 | 5.48 | 5.48 | 7.45% | 8,968 |
| Jun 9, 2025 | 5.06 | 5.34 | 5.06 | 5.10 | 5.10 | -1.73% | 17,120 |
| Jun 6, 2025 | 5.04 | 5.27 | 4.97 | 5.19 | 5.19 | 5.08% | 17,847 |
| Jun 5, 2025 | 5.00 | 5.05 | 4.80 | 4.94 | 4.94 | -1.42% | 13,579 |
| Jun 4, 2025 | 5.00 | 5.10 | 4.91 | 5.01 | 5.01 | -0.73% | 10,702 |
| Jun 3, 2025 | 5.04 | 5.10 | 4.94 | 5.05 | 5.05 | 1.55% | 5,172 |
| Jun 2, 2025 | 5.04 | 5.10 | 4.93 | 4.97 | 4.97 | -2.93% | 7,548 |
| May 30, 2025 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 0.39% | 9,480 |
| May 29, 2025 | 4.87 | 5.15 | 4.86 | 5.10 | 5.10 | 5.59% | 15,001 |
| May 28, 2025 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | -0.82% | 5,479 |
| May 27, 2025 | 4.81 | 4.91 | 4.79 | 4.87 | 4.87 | 0.83% | 9,698 |
| May 23, 2025 | 4.81 | 4.87 | 4.81 | 4.83 | 4.83 | 0.63% | 2,871 |
| May 22, 2025 | 4.97 | 5.07 | 4.75 | 4.80 | 4.80 | -1.03% | 15,981 |
| May 21, 2025 | 5.04 | 5.12 | 4.85 | 4.85 | 4.85 | -7.44% | 13,800 |
| May 20, 2025 | 5.10 | 5.33 | 5.00 | 5.24 | 5.08 | 4.42% | 27,078 |
| May 19, 2025 | 4.95 | 5.07 | 4.90 | 5.02 | 4.87 | 0.16% | 16,289 |
| May 16, 2025 | 4.96 | 5.01 | 4.92 | 5.01 | 4.86 | - | 16,482 |
| May 15, 2025 | 4.97 | 5.01 | 4.94 | 5.01 | 4.86 | 1.21% | 3,614 |
| May 14, 2025 | 5.01 | 5.09 | 4.86 | 4.95 | 4.80 | -1.94% | 9,585 |
| May 13, 2025 | 5.00 | 5.07 | 5.00 | 5.05 | 4.90 | 0.96% | 4,237 |
| May 12, 2025 | 5.03 | 5.13 | 4.97 | 5.00 | 4.85 | -0.89% | 4,908 |
| May 9, 2025 | 4.87 | 5.08 | 4.87 | 5.05 | 4.89 | -0.98% | 6,665 |
| May 8, 2025 | 5.03 | 5.10 | 4.94 | 5.10 | 4.94 | 4.53% | 3,553 |
| May 7, 2025 | 4.80 | 4.95 | 4.80 | 4.87 | 4.73 | 1.33% | 5,326 |
| May 6, 2025 | 4.83 | 4.86 | 4.81 | 4.81 | 4.67 | -1.41% | 2,981 |
| May 5, 2025 | 4.81 | 4.94 | 4.81 | 4.88 | 4.73 | 0.60% | 6,867 |
| May 2, 2025 | 5.01 | 5.19 | 4.75 | 4.85 | 4.71 | -6.73% | 21,141 |
| May 1, 2025 | 5.09 | 5.56 | 5.09 | 5.20 | 5.04 | -0.95% | 7,565 |
| Apr 30, 2025 | 5.55 | 5.56 | 5.22 | 5.25 | 5.09 | -4.89% | 8,484 |
| Apr 29, 2025 | 5.62 | 5.76 | 5.45 | 5.52 | 5.35 | 0.09% | 9,417 |
| Apr 28, 2025 | 5.61 | 5.65 | 5.38 | 5.52 | 5.35 | -1.87% | 8,175 |
| Apr 25, 2025 | 5.47 | 5.64 | 5.39 | 5.62 | 5.45 | -1.92% | 7,138 |
| Apr 24, 2025 | 5.67 | 5.80 | 5.40 | 5.73 | 5.56 | 1.42% | 15,793 |
| Apr 23, 2025 | 5.70 | 5.85 | 5.48 | 5.65 | 5.48 | 1.62% | 18,904 |
| Apr 22, 2025 | 5.93 | 5.93 | 5.37 | 5.56 | 5.39 | 0.18% | 8,318 |
| Apr 21, 2025 | 5.81 | 5.90 | 5.52 | 5.55 | 5.38 | -4.64% | 15,870 |
| Apr 17, 2025 | 5.78 | 6.03 | 5.53 | 5.82 | 5.65 | -3.48% | 21,498 |
| Apr 16, 2025 | 5.55 | 6.03 | 5.38 | 6.03 | 5.85 | 9.48% | 8,508 |