Cryo-Cell International, Inc. (CCEL) NASDAQ
3.64
+0.03(+0.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.62 | 3.64 | 3.64 | 3.65 | 3.48 | 7,918 |
| April 01, 2026 | 3.6 | 3.61 | 3.61 | 3.64 | 3.6 | 1,930 |
| March 31, 2026 | 3.48 | 3.55 | 3.55 | 3.63 | 3.47 | 10,672 |
| March 30, 2026 | 3.32 | 3.41 | 3.41 | 3.41 | 3.32 | 2,597 |
| March 27, 2026 | 3.23 | 3.31 | 3.31 | 3.39 | 3.2 | 37,999 |
| March 26, 2026 | 2.93 | 3.25 | 3.25 | 3.25 | 2.93 | 19,839 |
| March 25, 2026 | 3.15 | 2.97 | 2.97 | 3.25 | 2.72 | 14,236 |
| March 24, 2026 | 3.05 | 3.1 | 3.1 | 3.15 | 3.04 | 22,932 |
| March 23, 2026 | 3.05 | 3.12 | 3.12 | 3.12 | 3.02 | 29,405 |
| March 20, 2026 | 3.25 | 3.19 | 3.19 | 3.25 | 3.12 | 26,373 |
| March 19, 2026 | 3.02 | 3.19 | 3.19 | 3.19 | 2.97 | 15,026 |
| March 18, 2026 | 2.87 | 3.1 | 3.1 | 3.1 | 2.87 | 38,954 |
| March 17, 2026 | 2.89 | 3 | 3 | 3.07 | 2.89 | 16,188 |
| March 16, 2026 | 2.89 | 0 | 0 | 2.94 | 0 | 8,624 |
| March 13, 2026 | 3.11 | 0 | 0 | 3.12 | 0 | 29,717 |
| March 12, 2026 | 3.17 | 3.11 | 3.11 | 3.17 | 3.11 | 11,298 |
| March 11, 2026 | 3.18 | 3.15 | 3.15 | 3.18 | 3.15 | 6,590 |
| March 10, 2026 | 3.18 | 3.18 | 3.18 | 3.21 | 3.18 | 3,471 |
| March 09, 2026 | 3.24 | 3.18 | 3.18 | 3.24 | 3.18 | 9,955 |
| March 06, 2026 | 3.21 | 3.24 | 3.24 | 3.24 | 3.21 | 12,300 |
| March 05, 2026 | 3.25 | 3.28 | 3.28 | 3.32 | 3.25 | 6,900 |
| March 04, 2026 | 3.3 | 3.26 | 3.26 | 3.31 | 3.28 | 1,294 |
| March 03, 2026 | 3.25 | 3.28 | 3.28 | 3.3 | 3.25 | 11,846 |
| March 02, 2026 | 3.25 | 3.28 | 3.28 | 3.33 | 3.25 | 4,900 |
| February 27, 2026 | 3.36 | 3.4 | 3.4 | 3.42 | 3.36 | 1,700 |
| February 26, 2026 | 3.41 | 3.41 | 3.41 | 3.42 | 3.38 | 5,900 |
| February 25, 2026 | 3.38 | 3.37 | 3.37 | 3.4 | 3.36 | 8,100 |
| February 24, 2026 | 3.39 | 3.41 | 3.41 | 3.41 | 3.38 | 5,600 |
| February 23, 2026 | 3.38 | 3.4 | 3.4 | 3.41 | 3.36 | 6,600 |
| February 20, 2026 | 3.34 | 3.36 | 0 | 3.39 | 3.34 | 5,200 |
| February 19, 2026 | 3.34 | 3.33 | 0 | 3.34 | 3.3 | 15,000 |
| February 18, 2026 | 3.34 | 3.34 | 0 | 3.48 | 3.33 | 11,300 |
| February 17, 2026 | 3.33 | 3.37 | 0 | 3.43 | 3.21 | 4,700 |
| February 13, 2026 | 3.39 | 3.43 | 0 | 3.43 | 3.21 | 21,200 |
| February 12, 2026 | 3.33 | 3.37 | 0 | 3.49 | 3.32 | 15,100 |
| February 11, 2026 | 3.28 | 3.34 | 0 | 3.38 | 3.27 | 12,600 |
| February 10, 2026 | 3.32 | 3.4 | 0 | 3.55 | 3.32 | 11,000 |
| February 09, 2026 | 3.44 | 3.37 | 0 | 3.55 | 3.11 | 14,700 |
| February 06, 2026 | 3.4 | 3.38 | 0 | 3.53 | 3.29 | 58,900 |
| February 05, 2026 | 3.36 | 3.37 | 0 | 3.45 | 3.3 | 45,200 |
| February 04, 2026 | 3.42 | 3.34 | 0 | 3.57 | 3.34 | 4,800 |
| February 03, 2026 | 3.34 | 3.41 | 0 | 3.49 | 3.27 | 5,548 |
| February 02, 2026 | 3.25 | 3.38 | 0 | 3.49 | 3.25 | 17,900 |
| January 30, 2026 | 3.37 | 3.32 | 0 | 3.41 | 3.26 | 7,500 |
| January 29, 2026 | 3.41 | 3.43 | 0 | 3.46 | 3.35 | 6,100 |
| January 28, 2026 | 3.41 | 3.43 | 0 | 3.43 | 3.39 | 10,300 |
| January 27, 2026 | 3.43 | 3.46 | 0 | 3.46 | 3.4 | 5,400 |
| January 26, 2026 | 3.53 | 3.42 | 0 | 3.53 | 3.37 | 10,400 |
| January 23, 2026 | 3.43 | 3.41 | 0 | 3.53 | 3.41 | 7,400 |
| January 22, 2026 | 3.38 | 3.42 | 0 | 3.64 | 3.33 | 28,000 |
| January 21, 2026 | 3.4 | 3.37 | 0 | 3.45 | 3.37 | 2,800 |
| January 20, 2026 | 3.49 | 3.4 | 0 | 3.5 | 3.35 | 10,400 |
| January 16, 2026 | 3.42 | 3.44 | 0 | 3.44 | 3.41 | 5,900 |
| January 15, 2026 | 3.42 | 3.42 | 0 | 3.44 | 3.41 | 5,900 |
| January 14, 2026 | 3.65 | 3.39 | 0 | 3.65 | 3.37 | 6,744 |
| January 13, 2026 | 3.1 | 3.41 | 0 | 3.52 | 3.1 | 5,600 |
| January 12, 2026 | 3.48 | 3.44 | 0 | 3.49 | 3.4 | 13,037 |
| January 09, 2026 | 3.58 | 3.55 | 0 | 3.63 | 3.39 | 22,506 |
| January 08, 2026 | 3.59 | 3.61 | 0 | 3.78 | 3.5 | 27,117 |
| January 07, 2026 | 3.57 | 3.54 | 0 | 4.14 | 3.49 | 106,000 |
