Cryo-Cell International, Inc. (CCEL)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 02:50PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 7.76 | 7.84 | 7.50 | 7.72 | 7.72 | 3,700 |
| Apr 22, 2024 | 7.91 | 8.14 | 7.64 | 7.92 | 7.92 | 9,400 |
| Apr 19, 2024 | 7.80 | 8.05 | 6.82 | 7.50 | 7.50 | 23,000 |
| Apr 18, 2024 | 6.82 | 7.80 | 6.79 | 7.37 | 7.37 | 21,500 |
| Apr 17, 2024 | 6.95 | 6.98 | 6.51 | 6.75 | 6.75 | 10,900 |
| Apr 16, 2024 | 7.02 | 7.02 | 6.60 | 6.70 | 6.70 | 10,200 |
| Apr 15, 2024 | 6.87 | 7.26 | 6.54 | 7.08 | 7.08 | 8,000 |
| Apr 12, 2024 | 7.16 | 7.35 | 7.05 | 7.21 | 7.21 | 5,900 |
| Apr 11, 2024 | 7.32 | 7.38 | 7.24 | 7.27 | 7.27 | 10,100 |
| Apr 10, 2024 | 7.50 | 7.55 | 7.33 | 7.46 | 7.46 | 5,100 |
| Apr 09, 2024 | 7.40 | 7.44 | 7.33 | 7.41 | 7.41 | 900 |
| Apr 08, 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 1,400 |
| Apr 05, 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | 900 |
| Apr 04, 2024 | 7.36 | 7.36 | 7.18 | 7.35 | 7.35 | 25,900 |
| Apr 03, 2024 | 7.68 | 7.68 | 7.50 | 7.56 | 7.56 | 1,400 |
| Apr 02, 2024 | 7.39 | 7.49 | 7.30 | 7.49 | 7.49 | 9,700 |
| Apr 01, 2024 | 7.35 | 7.80 | 7.30 | 7.46 | 7.46 | 9,100 |
| Mar 28, 2024 | 7.99 | 8.15 | 7.32 | 7.46 | 7.46 | 38,000 |
| Mar 27, 2024 | 8.00 | 8.14 | 7.70 | 8.00 | 8.00 | 24,400 |
| Mar 26, 2024 | 6.70 | 8.07 | 6.70 | 8.04 | 8.04 | 36,200 |
| Mar 25, 2024 | 6.51 | 7.49 | 6.51 | 6.90 | 6.90 | 18,900 |
| Mar 22, 2024 | 6.08 | 6.50 | 6.04 | 6.41 | 6.41 | 19,500 |
| Mar 21, 2024 | 5.83 | 6.04 | 5.50 | 6.04 | 6.04 | 6,500 |
| Mar 20, 2024 | 6.20 | 6.20 | 5.75 | 6.08 | 6.08 | 16,900 |
| Mar 19, 2024 | 5.67 | 6.03 | 5.60 | 5.86 | 5.86 | 9,800 |
| Mar 18, 2024 | 5.65 | 6.25 | 5.65 | 5.79 | 5.79 | 30,100 |
| Mar 15, 2024 | 5.64 | 5.73 | 5.35 | 5.65 | 5.65 | 22,500 |
| Mar 14, 2024 | 5.71 | 5.88 | 5.36 | 5.58 | 5.58 | 13,200 |
| Mar 13, 2024 | 5.72 | 6.10 | 5.72 | 5.95 | 5.95 | 22,400 |
| Mar 12, 2024 | 5.72 | 5.78 | 5.40 | 5.52 | 5.52 | 4,800 |
| Mar 11, 2024 | 5.47 | 6.17 | 5.40 | 5.67 | 5.67 | 23,900 |
| Mar 08, 2024 | 6.10 | 6.15 | 5.88 | 6.05 | 6.05 | 21,500 |
| Mar 07, 2024 | 5.64 | 6.30 | 5.60 | 6.10 | 6.10 | 21,000 |
| Mar 06, 2024 | 5.65 | 5.95 | 5.12 | 5.51 | 5.51 | 12,800 |
| Mar 05, 2024 | 5.19 | 5.77 | 5.19 | 5.65 | 5.65 | 22,300 |
| Mar 04, 2024 | 4.99 | 5.80 | 4.99 | 5.32 | 5.32 | 15,700 |
| Mar 01, 2024 | 5.15 | 5.15 | 4.91 | 4.91 | 4.91 | 9,100 |
| Feb 29, 2024 | 4.97 | 5.33 | 4.97 | 5.20 | 5.20 | 3,200 |
| Feb 28, 2024 | 5.20 | 5.20 | 5.02 | 5.05 | 5.05 | 1,300 |
| Feb 27, 2024 | 5.20 | 5.44 | 5.12 | 5.18 | 5.18 | 2,800 |
| Feb 26, 2024 | 4.90 | 5.11 | 4.70 | 4.96 | 4.96 | 7,900 |
| Feb 23, 2024 | 4.63 | 4.99 | 4.47 | 4.86 | 4.86 | 10,600 |
| Feb 22, 2024 | 5.10 | 5.10 | 4.72 | 4.98 | 4.98 | 9,700 |
| Feb 21, 2024 | 5.29 | 5.34 | 5.19 | 5.30 | 5.30 | 8,900 |
| Feb 20, 2024 | 5.35 | 5.40 | 5.04 | 5.34 | 5.34 | 12,800 |
| Feb 16, 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 3,300 |
| Feb 15, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Feb 14, 2024 | 5.40 | 5.40 | 5.25 | 5.39 | 5.39 | 1,900 |
| Feb 13, 2024 | 5.43 | 5.70 | 5.17 | 5.21 | 5.21 | 5,400 |
| Feb 12, 2024 | 5.79 | 5.79 | 5.37 | 5.37 | 5.37 | 2,000 |
| Feb 09, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,600 |
| Feb 08, 2024 | 5.60 | 5.60 | 5.33 | 5.60 | 5.60 | 1,900 |
| Feb 07, 2024 | 5.34 | 5.64 | 5.34 | 5.58 | 5.58 | 700 |
| Feb 06, 2024 | 5.59 | 5.70 | 5.24 | 5.48 | 5.48 | 9,500 |
| Feb 05, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 7,500 |
| Feb 02, 2024 | 5.37 | 5.60 | 5.37 | 5.49 | 5.49 | 13,700 |
| Feb 01, 2024 | 5.39 | 5.43 | 5.29 | 5.43 | 5.43 | 1,800 |
| Jan 31, 2024 | 5.19 | 5.45 | 5.19 | 5.21 | 5.21 | 4,500 |
| Jan 30, 2024 | 5.31 | 5.35 | 5.13 | 5.20 | 5.20 | 7,500 |
| Jan 29, 2024 | 5.59 | 5.59 | 5.30 | 5.30 | 5.30 | 1,100 |
| Jan 26, 2024 | 5.45 | 5.62 | 5.45 | 5.53 | 5.53 | 3,200 |
| Jan 25, 2024 | 5.59 | 5.69 | 5.27 | 5.53 | 5.53 | 9,200 |
| Jan 24, 2024 | 5.05 | 5.35 | 5.00 | 5.27 | 5.27 | 4,300 |
| Jan 23, 2024 | 5.07 | 5.07 | 4.95 | 4.95 | 4.95 | 1,800 |
| Jan 22, 2024 | 5.32 | 5.37 | 5.18 | 5.18 | 5.18 | 1,500 |
| Jan 19, 2024 | 5.10 | 5.16 | 4.90 | 5.16 | 5.16 | 1,700 |
| Jan 18, 2024 | 5.30 | 5.54 | 5.30 | 5.32 | 5.32 | 3,100 |
| Jan 17, 2024 | 5.60 | 5.90 | 5.43 | 5.43 | 5.43 | 16,700 |
| Jan 16, 2024 | 5.60 | 5.64 | 5.57 | 5.64 | 5.64 | 3,400 |
| Jan 12, 2024 | 5.89 | 6.00 | 5.74 | 5.84 | 5.84 | 7,500 |
| Jan 11, 2024 | 5.70 | 5.80 | 5.61 | 5.61 | 5.61 | 3,700 |
| Jan 10, 2024 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | 1,800 |
| Jan 09, 2024 | 5.70 | 5.86 | 5.58 | 5.73 | 5.73 | 9,100 |
| Jan 08, 2024 | 5.92 | 5.92 | 5.70 | 5.79 | 5.79 | 1,700 |
| Jan 05, 2024 | 5.83 | 6.30 | 5.57 | 5.74 | 5.74 | 17,900 |
| Jan 04, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1,600 |
| Jan 03, 2024 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1,300 |
| Jan 02, 2024 | 5.75 | 5.80 | 5.67 | 5.80 | 5.80 | 2,200 |
| Dec 29, 2023 | 6.00 | 6.00 | 5.60 | 5.75 | 5.75 | 6,100 |
| Dec 28, 2023 | 5.78 | 5.92 | 5.75 | 5.92 | 5.92 | 3,700 |
| Dec 27, 2023 | 5.58 | 5.95 | 5.58 | 5.80 | 5.80 | 2,000 |
| Dec 26, 2023 | 5.92 | 5.94 | 5.59 | 5.88 | 5.88 | 5,800 |
| Dec 22, 2023 | 5.57 | 5.89 | 5.57 | 5.88 | 5.88 | 6,500 |
| Dec 21, 2023 | 5.96 | 5.96 | 5.55 | 5.69 | 5.69 | 6,800 |
| Dec 20, 2023 | 5.70 | 5.77 | 5.55 | 5.76 | 5.76 | 4,700 |
| Dec 19, 2023 | 5.70 | 5.86 | 5.70 | 5.75 | 5.75 | 6,000 |
| Dec 18, 2023 | 5.70 | 6.00 | 5.70 | 5.79 | 5.79 | 4,100 |
| Dec 15, 2023 | 5.97 | 6.00 | 5.93 | 5.93 | 5.93 | 1,300 |
| Dec 14, 2023 | 5.50 | 5.88 | 5.50 | 5.70 | 5.70 | 7,700 |
| Dec 13, 2023 | 5.95 | 5.95 | 5.52 | 5.52 | 5.52 | 6,000 |
| Dec 12, 2023 | 6.94 | 6.94 | 5.46 | 5.82 | 5.82 | 22,200 |
| Dec 11, 2023 | 6.35 | 6.81 | 6.35 | 6.60 | 6.60 | 12,300 |
| Dec 08, 2023 | 5.96 | 6.47 | 5.96 | 6.35 | 6.35 | 17,500 |
| Dec 07, 2023 | 6.29 | 6.29 | 5.94 | 6.06 | 6.06 | 7,300 |
| Dec 06, 2023 | 5.72 | 6.19 | 5.67 | 6.13 | 6.13 | 21,200 |
| Dec 05, 2023 | 5.77 | 6.20 | 5.73 | 5.94 | 5.94 | 18,100 |
| Dec 04, 2023 | 5.61 | 5.83 | 5.61 | 5.61 | 5.61 | 7,500 |
| Dec 01, 2023 | 5.22 | 5.84 | 5.22 | 5.84 | 5.84 | 31,100 |
| Nov 30, 2023 | 5.10 | 5.51 | 5.10 | 5.35 | 5.35 | 10,700 |
| Nov 29, 2023 | 5.09 | 5.25 | 5.00 | 5.00 | 5.00 | 26,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.