NYSE:CCEL | Historical Stock Price | CRYO CELL INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.41$0.83$1.68$3.42$6.94$14.101994-04-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.40$2.402,100——
2010-12-30$2.39$2.393,100——
2010-12-29$2.45$2.452,000——
2010-12-28$2.45$2.4531,200——
2010-12-27$2.20$2.203,200——
2010-12-23$2.12$2.124,000——
2010-12-22$2.30$2.302,700——
2010-12-21$2.30$2.302,500——
2010-12-20$2.37$2.376,100——
2010-12-17$2.26$2.262,900——
2010-12-16$2.30$2.306,200——
2010-12-15$2.36$2.368,800——
2010-12-14$2.30$2.3016,500——
2010-12-13$2.45$2.4525,000——
2010-12-10$2.40$2.409,800——
2010-12-09$2.22$2.2243,000——
2010-12-08$2.45$2.4570,700——
2010-12-07$2.22$2.223,100——
2010-12-06$2.16$2.164,600——
2010-12-03$2.10$2.108,600——
2010-12-02$2.10$2.1018,400——
2010-12-01$2.10$2.1016,100——
2010-11-30$2.20$2.208,600——
2010-11-29$2.20$2.2016,000——
2010-11-26$2.23$2.231,600——
2010-11-24$2.24$2.244,900——
2010-11-23$2.24$2.244,000——
2010-11-22$2.24$2.247,300——
2010-11-19$2.18$2.185,900——
2010-11-18$2.20$2.2013,400——
2010-11-17$2.22$2.220——
2010-11-16$2.22$2.2228,600——
2010-11-15$2.21$2.219,400——
2010-11-12$2.10$2.102,700——
2010-11-11$2.18$2.1812,700——
2010-11-10$2.10$2.108,400——
2010-11-09$2.16$2.167,200——
2010-11-08$2.16$2.1636,100——
2010-11-05$2.15$2.1519,500——
2010-11-04$2.05$2.055,200——
2010-11-03$2.05$2.059,200——
2010-11-02$2.05$2.0513,700——
2010-11-01$2.09$2.0926,200——
2010-10-29$2.00$2.0018,200——
2010-10-28$2.00$2.0012,900——
2010-10-27$1.92$1.922,900——
2010-10-26$1.80$1.8016,700——
2010-10-25$1.80$1.8011,500——
2010-10-22$1.85$1.8546,400——
2010-10-21$1.70$1.701,700——
2010-10-20$1.70$1.709,300——
2010-10-19$1.70$1.707,900——
2010-10-18$1.75$1.7516,300——
2010-10-15$1.60$1.601,300——
2010-10-14$1.62$1.6212,800——
2010-10-13$1.37$1.37600——
2010-10-12$1.45$1.459,300——
2010-10-11$1.74$1.742,700——
2010-10-08$1.60$1.603,500——
2010-10-07$1.55$1.5533,900——
2010-10-06$1.64$1.643,300——
2010-10-05$1.56$1.5631,000——
2010-10-04$1.50$1.506,500——
2010-10-01$1.56$1.569,100——
2010-09-30$1.54$1.5411,600——
2010-09-29$1.45$1.454,200——
2010-09-28$1.50$1.5024,400——
2010-09-27$1.50$1.5071,700——
2010-09-24$1.45$1.45113,300——
2010-09-23$1.35$1.350——
2010-09-22$1.35$1.353,700——
2010-09-21$1.40$1.4049,900——
2010-09-20$1.40$1.4076,300——
2010-09-17$1.27$1.27133,100——
2010-09-16$1.40$1.4039,900——
2010-09-15$1.35$1.3541,900——
2010-09-14$1.30$1.3033,200——
2010-09-13$1.40$1.40511,300——
2010-09-10$0.90$0.903,000——
2010-09-09$0.90$0.902,900——
2010-09-08$0.90$0.90300——
2010-09-07$0.90$0.90800——
2010-09-03$0.90$0.900——
2010-09-02$0.90$0.90100——
2010-09-01$0.90$0.905,300——
2010-08-31$0.90$0.909,100——
2010-08-30$0.90$0.900——
2010-08-27$0.90$0.902,500——
2010-08-26$0.98$0.981,300——
2010-08-25$1.00$1.002,100——
2010-08-24$0.90$0.906,300——
2010-08-23$1.00$1.002,000——
2010-08-20$1.00$1.008,900——
2010-08-19$0.90$0.90100——
2010-08-18$1.00$1.00300——
2010-08-17$1.00$1.000——
2010-08-16$1.00$1.0017,000——
2010-08-13$0.95$0.953,200——
2010-08-12$0.95$0.953,300——
2010-08-11$0.95$0.951,300——
2010-08-10$0.95$0.950——
2010-08-09$0.95$0.9521,900——
2010-08-06$0.95$0.9510,600——
2010-08-05$1.00$1.007,700——
2010-08-04$0.95$0.9515,500——
2010-08-03$1.05$1.050——
2010-08-02$1.05$1.052,600——
2010-07-30$1.10$1.10200——
2010-07-29$0.94$0.940——
2010-07-28$0.94$0.940——
2010-07-27$0.94$0.9416,000——
2010-07-26$0.95$0.953,500——
2010-07-23$1.00$1.009,700——
2010-07-22$1.02$1.025,200——
2010-07-21$1.02$1.0243,900——
2010-07-20$1.15$1.152,200——
2010-07-19$1.11$1.11200——
2010-07-16$1.20$1.201,800——
2010-07-15$1.25$1.250——
2010-07-14$1.25$1.253,000——
2010-07-13$1.15$1.150——
2010-07-12$1.15$1.155,100——
2010-07-09$1.16$1.160——
2010-07-08$1.16$1.163,100——
2010-07-07$1.06$1.064,200——
2010-07-06$1.08$1.08300——
2010-07-02$1.20$1.201,500——
2010-07-01$1.25$1.250——
2010-06-30$1.25$1.251,400——
2010-06-29$1.06$1.062,300——
2010-06-28$1.18$1.182,000——
2010-06-25$1.05$1.050——
2010-06-24$1.05$1.05300——
2010-06-23$1.00$1.001,800——
2010-06-22$1.35$1.3518,200——
2010-06-21$1.28$1.2826,400——
2010-06-18$1.25$1.2524,400——
2010-06-17$1.06$1.06200——
2010-06-16$1.05$1.053,000——
2010-06-15$1.35$1.3525,000——
2010-06-14$1.28$1.285,900——
2010-06-11$1.30$1.303,400——
2010-06-10$1.27$1.270——
2010-06-09$1.27$1.273,700——
2010-06-08$1.26$1.265,000——
2010-06-07$1.25$1.258,900——
2010-06-04$1.18$1.18300——
2010-06-03$1.20$1.200——
2010-06-02$1.20$1.200——
2010-06-01$1.20$1.20400——
2010-05-28$1.25$1.25400——
2010-05-27$1.25$1.253,800——
2010-05-26$1.28$1.2810,600——
2010-05-25$1.20$1.2045,400——
2010-05-24$0.86$0.8622,100——
2010-05-21$1.23$1.235,800——
2010-05-20$1.22$1.223,800——
2010-05-19$1.17$1.1714,900——
2010-05-18$1.15$1.152,500——
2010-05-17$1.15$1.151,000——
2010-05-14$1.25$1.2521,200——
2010-05-13$1.19$1.1913,400——
2010-05-12$1.13$1.132,500——
2010-05-11$1.11$1.114,400——
2010-05-10$1.02$1.026,800——
2010-05-07$1.01$1.0137,300——
2010-05-06$1.04$1.0465,200——
2010-05-05$1.08$1.082,200——
2010-05-04$1.10$1.1045,400——
2010-05-03$1.19$1.1913,600——
2010-04-30$1.20$1.2061,900——
2010-04-29$1.25$1.255,900——
2010-04-28$1.24$1.248,000——
2010-04-27$1.24$1.244,600——
2010-04-26$1.25$1.2519,500——
2010-04-23$1.17$1.176,100——
2010-04-22$1.13$1.131,300——
2010-04-21$1.21$1.2115,900——
2010-04-20$1.21$1.2113,800——
2010-04-19$1.21$1.217,200——
2010-04-16$1.21$1.212,100——
2010-04-15$1.21$1.2119,400——
2010-04-14$1.25$1.2524,800——
2010-04-13$1.22$1.223,800——
2010-04-12$1.22$1.225,600——
2010-04-09$1.23$1.233,500——
2010-04-08$1.30$1.302,300——
2010-04-07$1.21$1.210——
2010-04-06$1.21$1.212,400——
2010-04-05$1.23$1.2311,500——
2010-04-01$1.30$1.306,900——
2010-03-31$1.31$1.313,900——
2010-03-30$1.32$1.323,800——
2010-03-29$1.34$1.34200——
2010-03-26$1.38$1.381,200——
2010-03-25$1.40$1.40600——
2010-03-24$1.40$1.4010,600——
2010-03-23$1.35$1.351,200——
2010-03-22$1.40$1.401,300——
2010-03-19$1.44$1.442,000——
2010-03-18$1.30$1.30300——
2010-03-17$1.43$1.4322,000——
2010-03-16$1.37$1.372,600——
2010-03-15$1.35$1.356,300——
2010-03-12$1.38$1.384,400——
2010-03-11$1.30$1.30500——
2010-03-10$1.30$1.302,500——
2010-03-09$1.31$1.3118,200——
2010-03-08$1.34$1.3417,300——
2010-03-05$1.28$1.2814,200——
2010-03-04$1.41$1.414,300——
2010-03-03$1.45$1.455,300——
2010-03-02$1.40$1.4012,000——
2010-03-01$1.40$1.4012,500——
2010-02-26$1.51$1.511,600——
2010-02-25$1.55$1.55300——
2010-02-24$1.58$1.5820,700——
2010-02-23$1.50$1.5014,800——
2010-02-22$1.50$1.5044,300——
2010-02-19$1.40$1.408,000——
2010-02-18$1.40$1.4035,100——
2010-02-17$1.38$1.381,500——
2010-02-16$1.49$1.497,100——
2010-02-12$1.39$1.39800——
2010-02-11$1.45$1.4512,000——
2010-02-10$1.38$1.383,600——
2010-02-09$1.38$1.3815,500——
2010-02-08$1.43$1.432,200——
2010-02-05$1.42$1.426,300——
2010-02-04$1.44$1.448,300——
2010-02-03$1.50$1.5018,100——
2010-02-02$1.45$1.45700——
2010-02-01$1.50$1.507,100——
2010-01-29$1.45$1.4515,600——
2010-01-28$1.46$1.468,500——
2010-01-27$1.50$1.5014,600——
2010-01-26$1.50$1.508,100——
2010-01-25$1.51$1.516,400——
2010-01-22$1.51$1.519,500——
2010-01-21$1.51$1.516,100——
2010-01-20$1.51$1.5110,700——
2010-01-19$1.52$1.5210,300——
2010-01-15$1.51$1.518,200——
2010-01-14$1.65$1.651,000——
2010-01-13$1.65$1.655,800——
2010-01-12$1.65$1.652,000——
2010-01-11$1.65$1.6523,600——
2010-01-08$1.65$1.6518,000——
2010-01-07$1.78$1.783,000——
2010-01-06$1.77$1.7721,400——
2010-01-05$1.62$1.627,000——
2010-01-04$1.55$1.5518,900——