Cryo-Cell International I... (CCEL)
6.40
0.03 (0.47%)
At close: Apr 01, 2025, 3:57 PM
6.60
3.12%
Pre-market: Apr 02, 2025, 07:00 AM EDT
Cryo-Cell International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.50 | 6.62 | 6.36 | 6.44 | 0.07 | 1.10% | 4,539 |
| Mar 31, 2025 | 6.20 | 6.46 | 6.20 | 6.37 | 0.07 | 1.11% | 5,214 |
| Mar 28, 2025 | 6.52 | 6.56 | 6.13 | 6.30 | -0.12 | -1.87% | 8,535 |
| Mar 27, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | -0.01 | -0.16% | 845 |
| Mar 26, 2025 | 6.53 | 6.59 | 6.35 | 6.43 | 0.05 | 0.78% | 21,543 |
| Mar 25, 2025 | 6.53 | 6.59 | 6.38 | 6.38 | 0.01 | 0.16% | 4,845 |
| Mar 24, 2025 | 6.38 | 6.79 | 6.32 | 6.37 | -0.21 | -3.19% | 9,816 |
| Mar 21, 2025 | 6.24 | 6.59 | 6.24 | 6.58 | 0.17 | 2.65% | 17,200 |
| Mar 20, 2025 | 6.15 | 6.68 | 6.15 | 6.41 | 0.19 | 3.05% | 11,941 |
| Mar 19, 2025 | 6.25 | 6.49 | 6.02 | 6.22 | -0.03 | -0.48% | 18,000 |
| Mar 18, 2025 | 6.32 | 6.37 | 5.87 | 6.25 | -0.22 | -3.40% | 62,100 |
| Mar 17, 2025 | 6.54 | 6.76 | 6.20 | 6.47 | -0.05 | -0.77% | 13,103 |
| Mar 14, 2025 | 6.78 | 6.99 | 6.41 | 6.52 | 0.03 | 0.46% | 9,800 |
| Mar 13, 2025 | 6.43 | 6.68 | 6.26 | 6.49 | 0.09 | 1.41% | 9,504 |
| Mar 12, 2025 | 6.63 | 6.97 | 6.27 | 6.40 | -0.11 | -1.69% | 27,500 |
| Mar 11, 2025 | 6.37 | 6.74 | 6.37 | 6.51 | 0.01 | 0.15% | 6,500 |
| Mar 10, 2025 | 7.70 | 7.70 | 6.39 | 6.50 | -0.67 | -9.34% | 53,000 |
| Mar 7, 2025 | 7.05 | 7.17 | 7.00 | 7.17 | 0.14 | 1.99% | 6,800 |
| Mar 6, 2025 | 6.64 | 7.20 | 6.64 | 7.03 | -0.09 | -1.26% | 10,903 |
| Mar 5, 2025 | 6.75 | 7.31 | 6.31 | 7.12 | 0.52 | 7.88% | 22,900 |
| Mar 4, 2025 | 6.73 | 7.14 | 6.58 | 6.60 | -0.12 | -1.79% | 14,300 |
| Mar 3, 2025 | 7.90 | 7.90 | 6.52 | 6.72 | -1.18 | -14.94% | 36,700 |
| Feb 28, 2025 | 7.76 | 7.91 | 7.75 | 7.90 | -0.10 | -1.25% | 6,200 |
| Feb 27, 2025 | 7.51 | 8.00 | 7.51 | 8.00 | 0.41 | 5.40% | 9,814 |
| Feb 26, 2025 | 7.70 | 7.70 | 7.48 | 7.59 | 0.13 | 1.74% | 2,606 |
| Feb 25, 2025 | 7.97 | 7.97 | 7.25 | 7.46 | -0.14 | -1.84% | 15,422 |
| Feb 24, 2025 | 7.63 | 7.81 | 7.20 | 7.60 | -0.11 | -1.43% | 6,100 |
| Feb 21, 2025 | 8.00 | 8.19 | 7.66 | 7.71 | -0.34 | -4.22% | 15,400 |
| Feb 20, 2025 | 7.55 | 8.11 | 7.44 | 8.05 | 0.53 | 7.05% | 20,800 |
| Feb 19, 2025 | 7.26 | 7.71 | 7.26 | 7.52 | 0.10 | 1.35% | 19,700 |
| Feb 18, 2025 | 7.90 | 8.00 | 7.36 | 7.42 | -0.42 | -5.36% | 15,500 |
| Feb 14, 2025 | 8.01 | 8.01 | 7.54 | 7.84 | -0.05 | -0.63% | 9,600 |
| Feb 13, 2025 | 7.95 | 8.20 | 7.74 | 7.89 | 0.17 | 2.20% | 12,700 |
| Feb 12, 2025 | 7.80 | 8.08 | 7.41 | 7.72 | -0.36 | -4.46% | 11,900 |
| Feb 11, 2025 | 8.44 | 8.48 | 7.92 | 8.08 | -0.26 | -3.12% | 35,400 |
| Feb 10, 2025 | 8.39 | 8.48 | 8.01 | 8.34 | -0.26 | -3.02% | 25,300 |
| Feb 7, 2025 | 7.93 | 8.79 | 7.89 | 8.60 | 0.66 | 8.31% | 72,600 |
| Feb 6, 2025 | 8.00 | 8.00 | 7.73 | 7.94 | -0.02 | -0.25% | 4,200 |
| Feb 5, 2025 | 7.93 | 7.96 | 7.62 | 7.96 | 0.12 | 1.53% | 5,800 |
| Feb 4, 2025 | 7.50 | 7.94 | 7.25 | 7.84 | 0.27 | 3.57% | 15,900 |
| Feb 3, 2025 | 7.15 | 7.65 | 7.15 | 7.57 | -0.22 | -2.82% | 14,700 |
| Jan 31, 2025 | 7.94 | 7.94 | 7.52 | 7.79 | 0.00 | 0.00% | 9,700 |
| Jan 30, 2025 | 7.50 | 7.79 | 7.49 | 7.79 | 0.17 | 2.23% | 5,600 |
| Jan 29, 2025 | 7.55 | 7.65 | 7.55 | 7.62 | 0.14 | 1.87% | 6,800 |
| Jan 28, 2025 | 7.70 | 7.70 | 7.25 | 7.48 | -0.18 | -2.35% | 8,200 |
| Jan 27, 2025 | 7.55 | 7.66 | 7.40 | 7.66 | 0.06 | 0.79% | 1,300 |
| Jan 24, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | -0.01 | -0.13% | 700 |
| Jan 23, 2025 | 7.49 | 7.69 | 7.49 | 7.61 | 0.14 | 1.87% | 3,800 |
| Jan 22, 2025 | 7.35 | 7.67 | 7.35 | 7.47 | 0.12 | 1.63% | 7,200 |
| Jan 21, 2025 | 7.32 | 7.61 | 7.20 | 7.35 | -0.05 | -0.68% | 6,800 |