Cryo-Cell International, Inc.CCELNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.25 | $3.49 | $3.25 | $3.38 | 17,452 |
| 1/30/2026 | $3.37 | $3.41 | $3.26 | $3.32 | 7,500 |
| 1/29/2026 | $3.41 | $3.46 | $3.35 | $3.43 | 6,100 |
| 1/28/2026 | $3.41 | $3.43 | $3.39 | $3.43 | 10,300 |
| 1/27/2026 | $3.43 | $3.46 | $3.40 | $3.46 | 5,400 |
| 1/26/2026 | $3.53 | $3.53 | $3.37 | $3.42 | 10,400 |
| 1/23/2026 | $3.43 | $3.53 | $3.41 | $3.41 | 7,400 |
| 1/22/2026 | $3.38 | $3.64 | $3.33 | $3.42 | 28,000 |
| 1/21/2026 | $3.40 | $3.45 | $3.37 | $3.37 | 2,800 |
| 1/20/2026 | $3.49 | $3.50 | $3.35 | $3.40 | 10,400 |
| 1/16/2026 | $3.42 | $3.44 | $3.41 | $3.44 | 5,900 |
| 1/15/2026 | $3.42 | $3.44 | $3.41 | $3.42 | 5,900 |
| 1/14/2026 | $3.65 | $3.65 | $3.37 | $3.39 | 6,744 |
| 1/13/2026 | $3.10 | $3.52 | $3.10 | $3.41 | 5,600 |
| 1/12/2026 | $3.48 | $3.49 | $3.40 | $3.44 | 13,037 |
| 1/9/2026 | $3.58 | $3.63 | $3.39 | $3.55 | 22,506 |
| 1/8/2026 | $3.59 | $3.78 | $3.50 | $3.61 | 27,117 |
| 1/7/2026 | $3.57 | $4.14 | $3.49 | $3.54 | 106,000 |
| 1/6/2026 | $3.57 | $3.78 | $3.54 | $3.54 | 3,800 |
| 1/5/2026 | $3.43 | $3.57 | $3.39 | $3.57 | 8,200 |
| 1/2/2026 | $3.45 | $3.80 | $3.31 | $3.43 | 50,200 |
| 12/31/2025 | $3.50 | $3.50 | $3.19 | $3.44 | 3,300 |
| 12/30/2025 | $3.49 | $3.49 | $3.40 | $3.40 | 4,714 |
| 12/29/2025 | $3.41 | $3.50 | $3.40 | $3.49 | 4,219 |
| 12/26/2025 | $3.45 | $3.50 | $3.45 | $3.50 | 2,839 |
| 12/24/2025 | $3.82 | $3.82 | $3.45 | $3.45 | 2,000 |
| 12/23/2025 | $3.86 | $3.86 | $3.57 | $3.59 | 3,900 |
| 12/22/2025 | $3.57 | $3.99 | $3.57 | $3.68 | 7,100 |
| 12/19/2025 | $3.75 | $3.99 | $3.64 | $3.70 | 12,400 |
| 12/18/2025 | $3.58 | $3.88 | $3.58 | $3.75 | 4,300 |
| 12/17/2025 | $3.86 | $3.86 | $3.65 | $3.72 | 7,500 |
| 12/16/2025 | $3.86 | $3.86 | $3.70 | $3.80 | 900 |
| 12/15/2025 | $4.01 | $4.01 | $3.74 | $3.74 | 4,900 |
| 12/12/2025 | $3.91 | $4.04 | $3.87 | $3.87 | 1,128 |
| 12/11/2025 | $3.95 | $4.15 | $3.81 | $4.00 | 5,000 |
| 12/10/2025 | $3.84 | $4.24 | $3.84 | $4.17 | 1,500 |
| 12/9/2025 | $3.63 | $4.38 | $3.63 | $4.32 | 1,700 |
| 12/8/2025 | $4.10 | $4.15 | $4.05 | $4.05 | 7,200 |
| 12/5/2025 | $3.91 | $3.99 | $3.91 | $3.99 | 1,440 |
| 12/4/2025 | $3.71 | $3.98 | $3.71 | $3.95 | 1,915 |
| 12/3/2025 | $3.57 | $4.08 | $3.57 | $3.85 | 4,243 |
| 12/2/2025 | $3.98 | $4.00 | $3.57 | $3.57 | 12,742 |
| 12/1/2025 | $3.99 | $3.99 | $3.98 | $3.98 | 2,100 |
| 11/28/2025 | $4.30 | $4.30 | $4.30 | $4.30 | 800 |
| 11/26/2025 | $4.31 | $4.39 | $4.06 | $4.06 | 2,800 |
| 11/25/2025 | $4.10 | $4.45 | $4.04 | $4.45 | 2,631 |
| 11/24/2025 | $4.25 | $4.25 | $4.25 | $4.25 | 500 |
| 11/21/2025 | $4.03 | $4.18 | $4.02 | $4.09 | 6,500 |
| 11/20/2025 | $4.09 | $4.09 | $4.00 | $4.02 | 3,200 |
| 11/19/2025 | $4.00 | $4.13 | $4.00 | $4.06 | 6,000 |
| 11/18/2025 | $4.09 | $4.09 | $4.06 | $4.08 | 2,300 |
| 11/17/2025 | $4.00 | $4.12 | $4.00 | $4.06 | 3,500 |
| 11/14/2025 | $4.03 | $4.11 | $4.03 | $4.11 | 2,500 |
| 11/13/2025 | $4.16 | $4.16 | $4.09 | $4.09 | 900 |
| 11/12/2025 | $4.05 | $4.14 | $4.05 | $4.05 | 3,900 |
| 11/11/2025 | $4.22 | $4.24 | $4.02 | $4.04 | 10,000 |
| 11/10/2025 | $4.18 | $4.25 | $4.18 | $4.25 | 3,900 |
| 11/7/2025 | $4.26 | $4.32 | $4.20 | $4.20 | 4,100 |
| 11/6/2025 | $4.28 | $4.35 | $4.27 | $4.30 | 3,000 |
| 11/5/2025 | $4.37 | $4.39 | $4.32 | $4.38 | 1,700 |