MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCEL — Cryo-Cell International Inc.
NYSE AmericanCryo-Cell International Inc.
$3.99
-0.06(-1.48%)
- O
- 4.11
- H
- 4.11
- L
- 3.99
- V
- 1.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.99
Period Return-28.24%
Period High$6.35
Period Low$2.72
Avg Daily Volume13.8K
Total Trading Days365
CCEL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.11 | $4.11 | $3.99 | $3.99 | $-0.06 | -1.48% | 1,489 | $4.09 | $3.99 $4.11 |
| Oct 1, 2026 | $3.99 | $4.14 | $3.96 | $4.05 | $-0.15 | -3.57% | 27,893 | $4.34 | $3.96 $4.14 |
| Sep 30, 2026 | $4.20 | $4.20 | $4.15 | $4.20 | +$0.15 | +3.70% | 2,162 | $4.16 | $4.15 $4.20 |
| Sep 29, 2026 | $4.05 | $4.05 | $4.05 | $4.05 | $-0.11 | -2.64% | 545 | $4.08 | $4.05 $4.05 |
| Sep 28, 2026 | $4.16 | $4.16 | $4.15 | $4.16 | $-0.08 | -1.89% | 1,907 | $4.15 | $4.15 $4.16 |
| Sep 25, 2026 | $4.24 | $4.24 | $4.24 | $4.24 | +$0.21 | +5.21% | 330 | $4.17 | $4.24 $4.24 |
| Sep 24, 2026 | $3.99 | $4.14 | $3.81 | $4.03 | +$0.04 | +1.00% | 6,821 | $4.05 | $3.81 $4.14 |
| Sep 23, 2026 | $4.01 | $4.05 | $3.99 | $3.99 | $-0.17 | -4.09% | 1,194 | $4.01 | $3.99 $4.05 |
| Sep 22, 2026 | $3.63 | $4.61 | $3.63 | $4.16 | +$0.63 | +17.85% | 30,265 | $4.07 | $3.63 $4.61 |
| Sep 21, 2026 | $4.32 | $4.32 | $3.49 | $3.53 | $-0.87 | -19.77% | 11,072 | $3.87 | $3.49 $4.32 |
| Sep 18, 2026 | $4.17 | $4.40 | $4.00 | $4.40 | +$0.15 | +3.53% | 10,991 | $4.29 | $4.00 $4.40 |
| Sep 17, 2026 | $4.41 | $4.41 | $4.13 | $4.25 | $-0.16 | -3.63% | 6,476 | $4.27 | $4.13 $4.41 |
| Sep 16, 2026 | $4.47 | $4.50 | $4.11 | $4.41 | +$0.03 | +0.68% | 14,992 | $4.37 | $4.11 $4.50 |
| Sep 15, 2026 | $4.40 | $4.45 | $4.27 | $4.38 | $-0.02 | -0.45% | 15,036 | $4.38 | $4.27 $4.45 |
| Sep 14, 2026 | $4.15 | $4.63 | $4.15 | $4.40 | +$0.00 | +0.00% | 62,439 | $4.43 | $4.15 $4.63 |
| Sep 11, 2026 | $4.02 | $4.58 | $4.02 | $4.40 | +$0.28 | +6.80% | 21,137 | $4.45 | $4.02 $4.58 |
| Sep 10, 2026 | $4.16 | $4.41 | $4.12 | $4.12 | +$0.01 | +0.24% | 20,575 | $4.29 | $4.12 $4.41 |
| Sep 9, 2026 | $4.34 | $4.34 | $4.11 | $4.11 | $-0.15 | -3.52% | 3,959 | $4.25 | $4.11 $4.34 |
| Sep 8, 2026 | $4.23 | $4.40 | $4.20 | $4.26 | $-0.02 | -0.47% | 35,811 | $4.30 | $4.20 $4.40 |
| Sep 4, 2026 | $4.20 | $4.28 | $4.20 | $4.28 | +$0.04 | +0.94% | 4,357 | $4.26 | $4.20 $4.28 |
| Sep 3, 2026 | $4.20 | $4.37 | $4.04 | $4.24 | +$0.20 | +4.95% | 9,740 | $4.15 | $4.04 $4.37 |
| Sep 2, 2026 | $4.18 | $4.18 | $4.04 | $4.04 | $-0.12 | -2.99% | 2,127 | $4.12 | $4.04 $4.18 |
| Sep 1, 2026 | $4.22 | $4.22 | $4.13 | $4.16 | $-0.04 | -0.84% | 6,410 | $4.18 | $4.13 $4.22 |
| Aug 31, 2026 | $4.00 | $4.22 | $4.00 | $4.20 | +$0.20 | +5.00% | 10,254 | $4.13 | $4.00 $4.22 |
| Aug 28, 2026 | $4.24 | $4.41 | $4.00 | $4.00 | $-0.23 | -5.44% | 6,448 | $4.25 | $4.00 $4.41 |
| Aug 27, 2026 | $4.32 | $4.32 | $4.23 | $4.23 | $-0.02 | -0.47% | 3,227 | $4.28 | $4.23 $4.32 |
| Aug 26, 2026 | $4.24 | $4.53 | $4.24 | $4.25 | $-0.05 | -1.16% | 4,916 | $4.34 | $4.24 $4.53 |
| Aug 25, 2026 | $4.39 | $4.60 | $4.05 | $4.30 | $-0.09 | -2.05% | 10,713 | $4.44 | $4.05 $4.60 |
| Aug 24, 2026 | $4.63 | $4.63 | $4.22 | $4.39 | $-0.17 | -3.73% | 69,652 | $4.38 | $4.22 $4.63 |
| Aug 21, 2026 | $4.26 | $4.90 | $4.04 | $4.56 | +$0.38 | +9.09% | 51,354 | $4.48 | $4.04 $4.90 |