Cryo-Cell International, Inc. (CCEL)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.70 | 7.90 | 7.70 | 7.87 | 7.87 | 2,100 |
| 23 Apr 2024 | 7.76 | 7.84 | 7.50 | 7.72 | 7.72 | 3,700 |
| 22 Apr 2024 | 7.91 | 8.14 | 7.64 | 7.92 | 7.92 | 9,400 |
| 19 Apr 2024 | 7.80 | 8.05 | 6.82 | 7.50 | 7.50 | 23,000 |
| 18 Apr 2024 | 6.82 | 7.80 | 6.79 | 7.37 | 7.37 | 21,500 |
| 17 Apr 2024 | 6.95 | 6.98 | 6.51 | 6.75 | 6.75 | 10,900 |
| 16 Apr 2024 | 7.02 | 7.02 | 6.60 | 6.70 | 6.70 | 10,200 |
| 15 Apr 2024 | 6.87 | 7.26 | 6.54 | 7.08 | 7.08 | 8,000 |
| 12 Apr 2024 | 7.16 | 7.35 | 7.05 | 7.21 | 7.21 | 5,900 |
| 11 Apr 2024 | 7.32 | 7.38 | 7.24 | 7.27 | 7.27 | 10,100 |
| 10 Apr 2024 | 7.50 | 7.55 | 7.33 | 7.46 | 7.46 | 5,100 |
| 09 Apr 2024 | 7.40 | 7.44 | 7.33 | 7.41 | 7.41 | 900 |
| 08 Apr 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 1,400 |
| 05 Apr 2024 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | 900 |
| 04 Apr 2024 | 7.36 | 7.36 | 7.18 | 7.35 | 7.35 | 25,900 |
| 03 Apr 2024 | 7.68 | 7.68 | 7.50 | 7.56 | 7.56 | 1,400 |
| 02 Apr 2024 | 7.39 | 7.49 | 7.30 | 7.49 | 7.49 | 9,700 |
| 01 Apr 2024 | 7.35 | 7.80 | 7.30 | 7.46 | 7.46 | 9,100 |
| 28 Mar 2024 | 7.99 | 8.15 | 7.32 | 7.46 | 7.46 | 38,000 |
| 27 Mar 2024 | 8.00 | 8.14 | 7.70 | 8.00 | 8.00 | 24,400 |
| 26 Mar 2024 | 6.70 | 8.07 | 6.70 | 8.04 | 8.04 | 36,200 |
| 25 Mar 2024 | 6.51 | 7.49 | 6.51 | 6.90 | 6.90 | 18,900 |
| 22 Mar 2024 | 6.08 | 6.50 | 6.04 | 6.41 | 6.41 | 19,500 |
| 21 Mar 2024 | 5.83 | 6.04 | 5.50 | 6.04 | 6.04 | 6,500 |
| 20 Mar 2024 | 6.20 | 6.20 | 5.75 | 6.08 | 6.08 | 16,900 |
| 19 Mar 2024 | 5.67 | 6.03 | 5.60 | 5.86 | 5.86 | 9,800 |
| 18 Mar 2024 | 5.65 | 6.25 | 5.65 | 5.79 | 5.79 | 30,100 |
| 15 Mar 2024 | 5.64 | 5.73 | 5.35 | 5.65 | 5.65 | 22,500 |
| 14 Mar 2024 | 5.71 | 5.88 | 5.36 | 5.58 | 5.58 | 13,200 |
| 13 Mar 2024 | 5.72 | 6.10 | 5.72 | 5.95 | 5.95 | 22,400 |
| 12 Mar 2024 | 5.72 | 5.78 | 5.40 | 5.52 | 5.52 | 4,800 |
| 11 Mar 2024 | 5.47 | 6.17 | 5.40 | 5.67 | 5.67 | 23,900 |
| 08 Mar 2024 | 6.10 | 6.15 | 5.88 | 6.05 | 6.05 | 21,500 |
| 07 Mar 2024 | 5.64 | 6.30 | 5.60 | 6.10 | 6.10 | 21,000 |
| 06 Mar 2024 | 5.65 | 5.95 | 5.12 | 5.51 | 5.51 | 12,800 |
| 05 Mar 2024 | 5.19 | 5.77 | 5.19 | 5.65 | 5.65 | 22,300 |
| 04 Mar 2024 | 4.99 | 5.80 | 4.99 | 5.32 | 5.32 | 15,700 |
| 01 Mar 2024 | 5.15 | 5.15 | 4.91 | 4.91 | 4.91 | 9,100 |
| 29 Feb 2024 | 4.97 | 5.33 | 4.97 | 5.20 | 5.20 | 3,200 |
| 28 Feb 2024 | 5.20 | 5.20 | 5.02 | 5.05 | 5.05 | 1,300 |
| 27 Feb 2024 | 5.20 | 5.44 | 5.12 | 5.18 | 5.18 | 2,800 |
| 26 Feb 2024 | 4.90 | 5.11 | 4.70 | 4.96 | 4.96 | 7,900 |
| 23 Feb 2024 | 4.63 | 4.99 | 4.47 | 4.86 | 4.86 | 10,600 |
| 22 Feb 2024 | 5.10 | 5.10 | 4.72 | 4.98 | 4.98 | 9,700 |
| 21 Feb 2024 | 5.29 | 5.34 | 5.19 | 5.30 | 5.30 | 8,900 |
| 20 Feb 2024 | 5.35 | 5.40 | 5.04 | 5.34 | 5.34 | 12,800 |
| 16 Feb 2024 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 3,300 |
| 15 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 14 Feb 2024 | 5.40 | 5.40 | 5.25 | 5.39 | 5.39 | 1,900 |
| 13 Feb 2024 | 5.43 | 5.70 | 5.17 | 5.21 | 5.21 | 5,400 |
| 12 Feb 2024 | 5.79 | 5.79 | 5.37 | 5.37 | 5.37 | 2,000 |
| 09 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,600 |
| 08 Feb 2024 | 5.60 | 5.60 | 5.33 | 5.60 | 5.60 | 1,900 |
| 07 Feb 2024 | 5.34 | 5.64 | 5.34 | 5.58 | 5.58 | 700 |
| 06 Feb 2024 | 5.59 | 5.70 | 5.24 | 5.48 | 5.48 | 9,500 |
| 05 Feb 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 7,500 |
| 02 Feb 2024 | 5.37 | 5.60 | 5.37 | 5.49 | 5.49 | 13,700 |
| 01 Feb 2024 | 5.39 | 5.43 | 5.29 | 5.43 | 5.43 | 1,800 |
| 31 Jan 2024 | 5.19 | 5.45 | 5.19 | 5.21 | 5.21 | 4,500 |
| 30 Jan 2024 | 5.31 | 5.35 | 5.13 | 5.20 | 5.20 | 7,500 |
| 29 Jan 2024 | 5.59 | 5.59 | 5.30 | 5.30 | 5.30 | 1,100 |
| 26 Jan 2024 | 5.45 | 5.62 | 5.45 | 5.53 | 5.53 | 3,200 |
| 25 Jan 2024 | 5.59 | 5.69 | 5.27 | 5.53 | 5.53 | 9,200 |
| 24 Jan 2024 | 5.05 | 5.35 | 5.00 | 5.27 | 5.27 | 4,300 |
| 23 Jan 2024 | 5.07 | 5.07 | 4.95 | 4.95 | 4.95 | 1,800 |
| 22 Jan 2024 | 5.32 | 5.37 | 5.18 | 5.18 | 5.18 | 1,500 |
| 19 Jan 2024 | 5.10 | 5.16 | 4.90 | 5.16 | 5.16 | 1,700 |
| 18 Jan 2024 | 5.30 | 5.54 | 5.30 | 5.32 | 5.32 | 3,100 |
| 17 Jan 2024 | 5.60 | 5.90 | 5.43 | 5.43 | 5.43 | 16,700 |
| 16 Jan 2024 | 5.60 | 5.64 | 5.57 | 5.64 | 5.64 | 3,400 |
| 12 Jan 2024 | 5.89 | 6.00 | 5.74 | 5.84 | 5.84 | 7,500 |
| 11 Jan 2024 | 5.70 | 5.80 | 5.61 | 5.61 | 5.61 | 3,700 |
| 10 Jan 2024 | 5.73 | 5.73 | 5.70 | 5.71 | 5.71 | 1,800 |
| 09 Jan 2024 | 5.70 | 5.86 | 5.58 | 5.73 | 5.73 | 9,100 |
| 08 Jan 2024 | 5.92 | 5.92 | 5.70 | 5.79 | 5.79 | 1,700 |
| 05 Jan 2024 | 5.83 | 6.30 | 5.57 | 5.74 | 5.74 | 17,900 |
| 04 Jan 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1,600 |
| 03 Jan 2024 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1,300 |
| 02 Jan 2024 | 5.75 | 5.80 | 5.67 | 5.80 | 5.80 | 2,200 |
| 29 Dec 2023 | 6.00 | 6.00 | 5.60 | 5.75 | 5.75 | 6,100 |
| 28 Dec 2023 | 5.78 | 5.92 | 5.75 | 5.92 | 5.92 | 3,700 |
| 27 Dec 2023 | 5.58 | 5.95 | 5.58 | 5.80 | 5.80 | 2,000 |
| 26 Dec 2023 | 5.92 | 5.94 | 5.59 | 5.88 | 5.88 | 5,800 |
| 22 Dec 2023 | 5.57 | 5.89 | 5.57 | 5.88 | 5.88 | 6,500 |
| 21 Dec 2023 | 5.96 | 5.96 | 5.55 | 5.69 | 5.69 | 6,800 |
| 20 Dec 2023 | 5.70 | 5.77 | 5.55 | 5.76 | 5.76 | 4,700 |
| 19 Dec 2023 | 5.70 | 5.86 | 5.70 | 5.75 | 5.75 | 6,000 |
| 18 Dec 2023 | 5.70 | 6.00 | 5.70 | 5.79 | 5.79 | 4,100 |
| 15 Dec 2023 | 5.97 | 6.00 | 5.93 | 5.93 | 5.93 | 1,300 |
| 14 Dec 2023 | 5.50 | 5.88 | 5.50 | 5.70 | 5.70 | 7,700 |
| 13 Dec 2023 | 5.95 | 5.95 | 5.52 | 5.52 | 5.52 | 6,000 |
| 12 Dec 2023 | 6.94 | 6.94 | 5.46 | 5.82 | 5.82 | 22,200 |
| 11 Dec 2023 | 6.35 | 6.81 | 6.35 | 6.60 | 6.60 | 12,300 |
| 08 Dec 2023 | 5.96 | 6.47 | 5.96 | 6.35 | 6.35 | 17,500 |
| 07 Dec 2023 | 6.29 | 6.29 | 5.94 | 6.06 | 6.06 | 7,300 |
| 06 Dec 2023 | 5.72 | 6.19 | 5.67 | 6.13 | 6.13 | 21,200 |
| 05 Dec 2023 | 5.77 | 6.20 | 5.73 | 5.94 | 5.94 | 18,100 |
| 04 Dec 2023 | 5.61 | 5.83 | 5.61 | 5.61 | 5.61 | 7,500 |
| 01 Dec 2023 | 5.22 | 5.84 | 5.22 | 5.84 | 5.84 | 31,100 |
| 30 Nov 2023 | 5.10 | 5.51 | 5.10 | 5.35 | 5.35 | 10,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.