Cryo-Cell International I... (CCEL)
7.21
-0.19 (-2.57%)
At close: Jan 15, 2025, 9:30 AM
CCEL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.53 | 7.53 | 7.28 | 7.40 | 0.15 | 2.07% | 3,359 |
| Jan 13, 2025 | 7.42 | 7.44 | 7.20 | 7.25 | 0.15 | 2.11% | 2,382 |
| Jan 10, 2025 | 7.33 | 7.56 | 7.05 | 7.10 | -0.30 | -4.05% | 17,196 |
| Jan 8, 2025 | 7.51 | 7.53 | 7.38 | 7.40 | -0.35 | -4.52% | 5,215 |
| Jan 7, 2025 | 7.49 | 7.91 | 7.49 | 7.75 | 0.33 | 4.45% | 17,488 |
| Jan 6, 2025 | 7.40 | 7.66 | 7.25 | 7.42 | -0.20 | -2.62% | 34,335 |
| Jan 3, 2025 | 7.26 | 7.88 | 7.26 | 7.62 | 0.24 | 3.25% | 14,532 |
| Jan 2, 2025 | 7.59 | 7.59 | 7.27 | 7.38 | -0.03 | -0.40% | 27,617 |
| Dec 31, 2024 | 7.46 | 7.58 | 7.39 | 7.41 | 0.01 | 0.14% | 9,303 |
| Dec 30, 2024 | 7.55 | 7.60 | 6.93 | 7.40 | -0.32 | -4.15% | 28,467 |
| Dec 27, 2024 | 7.75 | 7.80 | 7.32 | 7.72 | -0.08 | -1.03% | 25,754 |
| Dec 26, 2024 | 8.06 | 8.06 | 7.75 | 7.80 | 0.05 | 0.65% | 18,060 |
| Dec 24, 2024 | 7.78 | 7.88 | 7.69 | 7.75 | 0.02 | 0.26% | 1,375 |
| Dec 23, 2024 | 7.83 | 7.88 | 7.66 | 7.73 | -0.10 | -1.28% | 5,166 |
| Dec 20, 2024 | 7.84 | 7.85 | 7.68 | 7.83 | -0.07 | -0.89% | 5,450 |
| Dec 19, 2024 | 7.75 | 7.90 | 7.65 | 7.90 | 0.25 | 3.27% | 6,831 |
| Dec 18, 2024 | 7.94 | 7.94 | 7.65 | 7.65 | -0.34 | -4.26% | 16,160 |
| Dec 17, 2024 | 7.99 | 7.99 | 7.80 | 7.99 | 0.03 | 0.38% | 8,891 |
| Dec 16, 2024 | 7.80 | 7.99 | 7.60 | 7.96 | 0.12 | 1.53% | 9,931 |
| Dec 13, 2024 | 7.86 | 8.00 | 7.81 | 7.84 | -0.06 | -0.76% | 6,563 |
| Dec 12, 2024 | 8.01 | 8.11 | 7.89 | 7.90 | -0.29 | -3.54% | 10,742 |
| Dec 11, 2024 | 8.30 | 8.34 | 8.00 | 8.19 | -0.27 | -3.19% | 17,200 |
| Dec 10, 2024 | 8.43 | 8.48 | 8.29 | 8.46 | -0.06 | -0.70% | 8,526 |
| Dec 9, 2024 | 8.52 | 8.73 | 8.26 | 8.52 | -0.28 | -3.18% | 14,481 |
| Dec 6, 2024 | 8.86 | 8.86 | 8.72 | 8.80 | -0.06 | -0.68% | 6,008 |
| Dec 5, 2024 | 8.74 | 8.86 | 8.73 | 8.86 | 0.03 | 0.34% | 6,084 |
| Dec 4, 2024 | 8.53 | 8.85 | 8.53 | 8.83 | 0.26 | 3.03% | 20,493 |
| Dec 3, 2024 | 8.45 | 8.57 | 8.27 | 8.57 | 0.03 | 0.35% | 4,848 |
| Dec 2, 2024 | 8.65 | 8.65 | 8.27 | 8.54 | -0.13 | -1.50% | 13,459 |
| Nov 29, 2024 | 9.04 | 9.04 | 8.56 | 8.67 | -0.42 | -4.62% | 10,430 |
| Nov 27, 2024 | 8.87 | 9.10 | 8.83 | 9.09 | 0.09 | 1.00% | 24,207 |
| Nov 26, 2024 | 8.73 | 9.05 | 8.66 | 9.00 | 0.13 | 1.47% | 14,476 |
| Nov 25, 2024 | 8.55 | 9.05 | 8.35 | 8.87 | 0.52 | 6.23% | 31,066 |
| Nov 22, 2024 | 8.45 | 8.49 | 8.27 | 8.35 | 0.05 | 0.60% | 16,230 |
| Nov 21, 2024 | 7.96 | 8.43 | 7.87 | 8.30 | 0.43 | 5.46% | 15,508 |
| Nov 20, 2024 | 8.20 | 8.50 | 7.50 | 7.87 | -0.17 | -2.11% | 15,791 |
| Nov 19, 2024 | 8.28 | 8.28 | 7.81 | 8.04 | -0.18 | -2.19% | 27,556 |
| Nov 18, 2024 | 8.54 | 8.57 | 7.83 | 8.22 | -0.21 | -2.49% | 42,047 |
| Nov 15, 2024 | 8.68 | 8.73 | 8.24 | 8.43 | -0.30 | -3.44% | 14,169 |
| Nov 14, 2024 | 9.02 | 9.10 | 8.50 | 8.73 | -0.44 | -4.80% | 25,431 |
| Nov 13, 2024 | 9.19 | 9.24 | 8.96 | 9.17 | -0.16 | -1.71% | 14,800 |
| Nov 12, 2024 | 9.30 | 9.43 | 8.85 | 9.33 | 0.08 | 0.86% | 31,904 |
| Nov 11, 2024 | 9.14 | 9.38 | 8.26 | 9.25 | 0.52 | 5.96% | 46,918 |
| Nov 8, 2024 | 8.24 | 9.18 | 8.24 | 8.73 | 0.40 | 4.80% | 53,100 |
| Nov 7, 2024 | 7.43 | 8.52 | 7.43 | 8.33 | 0.87 | 11.66% | 54,500 |
| Nov 6, 2024 | 7.25 | 7.49 | 7.25 | 7.46 | 0.31 | 4.34% | 7,700 |
| Nov 5, 2024 | 7.23 | 7.31 | 7.00 | 7.15 | -0.22 | -2.99% | 29,100 |
| Nov 4, 2024 | 7.20 | 7.76 | 7.10 | 7.37 | 0.16 | 2.22% | 29,900 |
| Nov 1, 2024 | 7.30 | 8.00 | 7.03 | 7.21 | -0.13 | -1.77% | 47,200 |
| Oct 31, 2024 | 7.61 | 8.10 | 7.20 | 7.34 | 0.03 | 0.41% | 98,100 |