2m 2m 2m 2m 2m 2m 2m
CRYO-CELL INTL (CCEL)
NYSE
$4.90-$0.51 (-9.35%)
Price as of Nov 13, 2026 2:04 PM EST- $43.5MMarket Cap
- 32.03%1-Year Change
- Medical Care FacilitiesIndustry
CRYO-CELL INTL (CCEL)
$4.90-$0.51 (-9.35%)
- 1 Month+20.00%Low Price$3.65High Price$5.40
- 3 Months+39.18%Low Price$3.53High Price$5.40
- 1 Year+32.03%Low Price$2.89High Price$5.40
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.04 | 5.44 | 4.97 | 5.40 | +5.06% | 22,944 |
11/11/2026 | 5.02 | 5.15 | 4.76 | 5.14 | +5.54% | 3,305 |
11/10/2026 | 4.84 | 5.06 | 4.84 | 4.87 | -0.92% | 4,424 |
11/09/2026 | 4.89 | 5.07 | 4.76 | 4.92 | +0.51% | 5,573 |
11/06/2026 | 4.75 | 5.00 | 4.75 | 4.89 | -1.21% | 9,458 |
11/05/2026 | 5.06 | 5.06 | 4.90 | 4.95 | -2.37% | 4,440 |
11/04/2026 | 5.16 | 5.16 | 5.05 | 5.07 | +0.40% | 4,393 |
11/03/2026 | 5.00 | 5.35 | 5.00 | 5.05 | -5.61% | 6,522 |
11/02/2026 | 5.30 | 5.35 | 4.95 | 5.35 | +2.69% | 12,529 |
10/30/2026 | 5.10 | 5.21 | 5.00 | 5.21 | +0.48% | 12,043 |
10/29/2026 | 5.08 | 5.45 | 5.04 | 5.19 | +1.17% | 8,058 |
10/28/2026 | 5.15 | 5.35 | 5.13 | 5.13 | +3.33% | 5,309 |
10/27/2026 | 4.97 | 5.00 | 4.83 | 4.96 | -1.00% | 3,269 |
10/26/2026 | 4.70 | 5.20 | 4.45 | 5.01 | +12.46% | 20,883 |
10/23/2026 | 4.29 | 4.69 | 4.29 | 4.46 | -0.78% | 1,438 |
10/22/2026 | 4.57 | 4.57 | 4.28 | 4.49 | -4.06% | 6,531 |
10/21/2026 | 4.70 | 4.70 | 4.33 | 4.68 | -1.48% | 12,151 |
10/20/2026 | 4.50 | 4.85 | 4.50 | 4.75 | +2.15% | 6,875 |
10/19/2026 | 4.35 | 4.80 | 4.35 | 4.65 | +5.20% | 7,896 |
10/16/2026 | 4.06 | 4.46 | 3.76 | 4.42 | +21.10% | 10,743 |
10/15/2026 | 4.05 | 4.46 | 3.65 | 3.65 | -12.05% | 16,730 |
10/14/2026 | 4.38 | 4.38 | 4.14 | 4.15 | -3.49% | 9,596 |
10/13/2026 | 4.15 | 4.52 | 4.15 | 4.30 | -4.44% | 15,244 |
10/12/2026 | 4.75 | 4.89 | 4.48 | 4.50 | +3.21% | 43,767 |
10/09/2026 | 4.00 | 4.47 | 4.00 | 4.36 | +4.56% | 5,470 |
10/09/2026 |
$0.16 Earnings | |||||
10/08/2026 | 4.04 | 4.72 | 3.70 | 4.17 | +6.65% | 50,419 |
10/07/2026 | 3.90 | 3.93 | 3.90 | 3.91 | +0.77% | 3,999 |
10/06/2026 | 4.00 | 4.00 | 3.42 | 3.88 | +4.58% | 17,468 |
10/05/2026 | 4.02 | 4.05 | 3.71 | 3.71 | -7.02% | 13,053 |
10/02/2026 | 4.11 | 4.11 | 3.99 | 3.99 | -1.48% | 1,514 |
10/01/2026 | 3.99 | 4.14 | 3.96 | 4.05 | -3.57% | 27,893 |
09/30/2026 | 4.20 | 4.20 | 4.15 | 4.20 | +3.70% | 2,161 |
09/29/2026 | 4.05 | 4.05 | 4.05 | 4.05 | -2.64% | 545 |
09/28/2026 | 4.16 | 4.16 | 4.15 | 4.16 | -1.89% | 1,907 |
09/25/2026 | 4.24 | 4.24 | 4.24 | 4.24 | +5.21% | 330 |
09/24/2026 | 3.99 | 4.14 | 3.81 | 4.03 | +1.00% | 6,820 |
09/23/2026 | 4.01 | 4.05 | 3.99 | 3.99 | -4.09% | 1,193 |
09/22/2026 | 3.63 | 4.61 | 3.63 | 4.16 | +17.85% | 30,264 |
09/21/2026 | 4.32 | 4.32 | 3.49 | 3.53 | -19.77% | 11,072 |
09/18/2026 | 4.17 | 4.40 | 4.00 | 4.40 | +3.53% | 10,991 |
09/17/2026 | 4.41 | 4.41 | 4.13 | 4.25 | -3.63% | 6,476 |
09/16/2026 | 4.47 | 4.50 | 4.11 | 4.41 | +0.68% | 14,992 |
09/15/2026 | 4.40 | 4.45 | 4.27 | 4.38 | -0.45% | 15,038 |
09/14/2026 | 4.15 | 4.63 | 4.15 | 4.40 | 0.00% | 62,440 |
09/11/2026 | 4.02 | 4.58 | 4.02 | 4.40 | +6.80% | 21,137 |
09/10/2026 | 4.16 | 4.41 | 4.12 | 4.12 | +0.24% | 20,575 |
09/09/2026 | 4.34 | 4.34 | 4.11 | 4.11 | -3.52% | 3,959 |
09/08/2026 | 4.23 | 4.40 | 4.20 | 4.26 | -0.47% | 35,810 |
09/04/2026 | 4.20 | 4.28 | 4.20 | 4.28 | +0.94% | 4,357 |
09/03/2026 | 4.20 | 4.37 | 4.04 | 4.24 | +4.95% | 9,740 |
09/02/2026 | 4.18 | 4.18 | 4.04 | 4.04 | -2.99% | 2,134 |
09/01/2026 | 4.22 | 4.22 | 4.13 | 4.16 | -0.84% | 6,409 |
08/31/2026 | 4.00 | 4.22 | 4.00 | 4.20 | +5.00% | 10,254 |
08/28/2026 | 4.24 | 4.41 | 4.00 | 4.00 | -5.44% | 6,448 |
08/27/2026 | 4.32 | 4.32 | 4.23 | 4.23 | -0.47% | 3,227 |
08/26/2026 | 4.24 | 4.53 | 4.24 | 4.25 | -1.16% | 4,915 |
08/25/2026 | 4.39 | 4.60 | 4.05 | 4.30 | -2.05% | 10,712 |
08/24/2026 | 4.63 | 4.63 | 4.22 | 4.39 | -3.73% | 68,935 |
08/21/2026 | 4.26 | 4.90 | 4.04 | 4.56 | +9.09% | 51,353 |
08/20/2026 | 4.08 | 4.30 | 3.95 | 4.18 | +2.70% | 19,558 |
08/19/2026 | 3.98 | 4.19 | 3.86 | 4.07 | +3.56% | 11,180 |
08/18/2026 | 3.71 | 4.15 | 3.71 | 3.93 | +6.22% | 10,919 |
08/17/2026 | 3.82 | 4.00 | 3.68 | 3.70 | -6.57% | 11,994 |
08/14/2026 | 3.91 | 4.12 | 3.90 | 3.96 | +1.67% | 12,618 |
08/13/2026 | 3.88 | 3.90 | 3.76 | 3.90 | +0.39% | 8,956 |
08/12/2026 | 3.15 | 4.19 | 3.13 | 3.88 | +10.54% | 687,054 |
08/11/2026 | 3.69 | 3.69 | 3.50 | 3.51 | 0.00% | 10,022 |
08/10/2026 | 3.65 | 3.65 | 3.36 | 3.51 | -2.50% | 6,265 |
08/07/2026 | 3.48 | 3.62 | 3.48 | 3.60 | +0.84% | 6,740 |
08/06/2026 | 3.50 | 3.84 | 3.49 | 3.57 | -1.92% | 34,322 |
08/05/2026 | 3.65 | 3.71 | 3.53 | 3.64 | +2.25% | 5,285 |
08/04/2026 | 3.51 | 3.73 | 3.51 | 3.56 | +2.30% | 10,867 |
08/03/2026 | 3.59 | 3.69 | 3.31 | 3.48 | +1.75% | 6,590 |
07/31/2026 | 3.29 | 3.55 | 3.28 | 3.42 | +1.79% | 7,549 |
07/30/2026 | 3.54 | 3.70 | 3.35 | 3.36 | -0.30% | 20,682 |
07/29/2026 | 3.43 | 3.66 | 3.18 | 3.37 | -0.30% | 14,357 |
07/28/2026 | 3.43 | 3.51 | 3.38 | 3.38 | +2.42% | 5,412 |
07/27/2026 | 3.30 | 3.60 | 3.30 | 3.30 | -4.62% | 6,649 |
07/24/2026 | 3.59 | 3.59 | 3.46 | 3.46 | -1.14% | 3,002 |
07/23/2026 | 3.62 | 3.62 | 3.49 | 3.50 | -1.13% | 3,462 |
07/22/2026 | 3.64 | 3.87 | 3.30 | 3.54 | +1.14% | 29,942 |
07/21/2026 | 3.50 | 3.64 | 3.34 | 3.50 | +1.51% | 12,559 |
07/20/2026 | 3.47 | 3.47 | 3.45 | 3.45 | -0.35% | 1,700 |
07/17/2026 | 3.54 | 3.80 | 3.46 | 3.46 | -0.57% | 17,746 |
07/16/2026 | 3.40 | 3.69 | 3.38 | 3.48 | -2.66% | 7,647 |
07/15/2026 | 3.43 | 3.75 | 3.43 | 3.58 | +5.15% | 15,248 |
07/15/2026 |
$0.07 Earnings | |||||
07/14/2026 | 3.50 | 3.54 | 3.40 | 3.40 | -2.86% | 4,039 |
07/13/2026 | 3.24 | 3.50 | 3.24 | 3.50 | +2.34% | 3,132 |
07/10/2026 | 3.26 | 3.52 | 3.26 | 3.42 | -3.36% | 3,656 |
07/09/2026 | 3.68 | 3.75 | 3.45 | 3.54 | +3.08% | 5,640 |
07/08/2026 | 3.52 | 3.65 | 3.43 | 3.43 | -3.83% | 4,342 |
07/07/2026 | 3.64 | 3.65 | 3.50 | 3.57 | -1.11% | 3,095 |
07/06/2026 | 3.30 | 3.61 | 3.21 | 3.61 | +8.08% | 11,058 |
07/02/2026 | 3.47 | 3.47 | 3.14 | 3.34 | +1.83% | 75,050 |
07/01/2026 | 3.19 | 3.52 | 3.15 | 3.28 | +2.82% | 16,533 |
06/30/2026 | 3.52 | 3.52 | 3.19 | 3.19 | -3.92% | 14,282 |
06/29/2026 | 3.18 | 3.80 | 3.18 | 3.32 | +14.48% | 24,352 |
06/26/2026 | 3.40 | 3.40 | 2.90 | 2.90 | -24.48% | 19,281 |