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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.00$2.008,400——
2011-12-29$2.10$2.102,000——
2011-12-28$1.96$1.965,700——
2011-12-27$2.00$2.004,100——
2011-12-23$1.81$1.810——
2011-12-22$1.81$1.811,000——
2011-12-21$1.80$1.802,100——
2011-12-20$2.15$2.15500——
2011-12-19$2.30$2.309,100——
2011-12-16$2.35$2.351,400——
2011-12-15$2.40$2.404,000——
2011-12-14$2.01$2.017,300——
2011-12-13$2.01$2.0125,500——
2011-12-12$1.89$1.894,900——
2011-12-09$1.70$1.702,000——
2011-12-08$1.80$1.80700——
2011-12-07$1.71$1.711,000——
2011-12-06$1.71$1.711,200——
2011-12-05$1.75$1.75200——
2011-12-02$1.70$1.705,600——
2011-12-01$1.72$1.7220,800——
2011-11-30$1.66$1.661,500——
2011-11-29$1.69$1.698,000——
2011-11-28$1.71$1.711,200——
2011-11-25$1.75$1.750——
2011-11-23$1.75$1.752,300——
2011-11-22$1.90$1.903,800——
2011-11-21$1.75$1.754,000——
2011-11-18$1.85$1.854,200——
2011-11-17$2.00$2.000——
2011-11-16$2.00$2.00500——
2011-11-15$2.00$2.00700——
2011-11-14$1.75$1.750——
2011-11-11$1.75$1.753,100——
2011-11-10$2.00$2.004,500——
2011-11-09$1.85$1.850——
2011-11-08$1.85$1.8511,700——
2011-11-07$1.75$1.756,800——
2011-11-04$1.98$1.9826,200——
2011-11-03$2.00$2.006,400——
2011-11-02$1.90$1.901,400——
2011-11-01$2.00$2.003,600——
2011-10-31$2.00$2.001,900——
2011-10-28$1.80$1.80200——
2011-10-27$2.00$2.009,400——
2011-10-26$1.95$1.955,300——
2011-10-25$1.92$1.92100——
2011-10-24$1.94$1.944,300——
2011-10-21$2.00$2.00400——
2011-10-20$1.98$1.985,800——
2011-10-19$1.70$1.704,600——
2011-10-18$1.80$1.8014,900——
2011-10-17$2.00$2.000——
2011-10-14$2.00$2.00500——
2011-10-13$2.00$2.001,300——
2011-10-12$1.98$1.981,600——
2011-10-11$1.97$1.973,500——
2011-10-10$1.85$1.8510,300——
2011-10-07$1.89$1.896,800——
2011-10-06$2.00$2.001,700——
2011-10-05$2.15$2.151,200——
2011-10-04$2.15$2.150——
2011-10-03$2.15$2.151,100——
2011-09-30$1.90$1.906,300——
2011-09-29$2.24$2.245,000——
2011-09-28$2.25$2.2512,100——
2011-09-27$2.25$2.259,400——
2011-09-26$2.60$2.601,800——
2011-09-23$2.27$2.2719,900——
2011-09-22$2.40$2.40200——
2011-09-21$2.45$2.452,200——
2011-09-20$2.50$2.5020,400——
2011-09-19$2.50$2.502,000——
2011-09-16$2.50$2.508,900——
2011-09-15$2.80$2.800——
2011-09-14$2.80$2.800——
2011-09-13$2.80$2.801,700——
2011-09-12$2.50$2.502,500——
2011-09-09$2.84$2.840——
2011-09-08$2.84$2.84400——
2011-09-07$2.50$2.50500——
2011-09-06$2.90$2.905,700——
2011-09-02$2.70$2.702,100——
2011-09-01$2.70$2.703,200——
2011-08-31$2.90$2.904,300——
2011-08-30$2.80$2.803,100——
2011-08-29$2.70$2.703,200——
2011-08-26$2.70$2.7036,500——
2011-08-25$2.35$2.354,200——
2011-08-24$2.35$2.35600——
2011-08-23$2.35$2.352,800——
2011-08-22$2.36$2.365,900——
2011-08-19$2.50$2.503,200——
2011-08-18$2.69$2.698,200——
2011-08-17$2.67$2.671,200——
2011-08-16$2.63$2.631,900——
2011-08-15$2.50$2.503,000——
2011-08-12$2.40$2.402,000——
2011-08-11$2.50$2.5018,400——
2011-08-10$2.48$2.4810,500——
2011-08-09$2.50$2.507,200——
2011-08-08$2.50$2.509,500——
2011-08-05$2.65$2.6521,100——
2011-08-04$2.67$2.6712,600——
2011-08-03$2.67$2.670——
2011-08-02$2.67$2.673,300——
2011-08-01$2.67$2.676,100——
2011-07-29$2.70$2.70600——
2011-07-28$2.69$2.69800——
2011-07-27$2.69$2.696,900——
2011-07-26$2.50$2.505,900——
2011-07-25$2.60$2.600——
2011-07-22$2.60$2.601,700——
2011-07-21$2.60$2.60200——
2011-07-20$2.69$2.696,000——
2011-07-19$2.60$2.600——
2011-07-18$2.60$2.602,400——
2011-07-15$2.45$2.453,000——
2011-07-14$2.45$2.451,800——
2011-07-13$2.70$2.709,800——
2011-07-12$2.50$2.502,400——
2011-07-11$2.50$2.505,700——
2011-07-08$2.70$2.709,200——
2011-07-07$3.00$3.00500——
2011-07-06$3.00$3.00600——
2011-07-05$2.80$2.803,500——
2011-07-01$2.79$2.791,700——
2011-06-30$2.79$2.79900——
2011-06-29$2.80$2.8015,200——
2011-06-28$2.81$2.812,800——
2011-06-27$2.82$2.823,200——
2011-06-24$3.00$3.004,100——
2011-06-23$3.00$3.001,900——
2011-06-22$3.04$3.0443,200——
2011-06-21$2.95$2.9526,800——
2011-06-20$2.95$2.9560,800——
2011-06-17$3.00$3.0028,200——
2011-06-16$2.95$2.9512,200——
2011-06-15$3.00$3.005,500——
2011-06-14$3.00$3.0012,100——
2011-06-13$3.00$3.0018,900——
2011-06-10$3.00$3.0069,800——
2011-06-09$3.15$3.153,700——
2011-06-08$3.15$3.1511,000——
2011-06-07$3.00$3.004,700——
2011-06-06$3.00$3.006,800——
2011-06-03$3.20$3.2013,000——
2011-06-02$3.01$3.0114,600——
2011-06-01$3.42$3.4212,000——
2011-05-31$3.67$3.6726,800——
2011-05-27$3.60$3.60103,100——
2011-05-26$3.46$3.4628,100——
2011-05-25$3.30$3.3031,100——
2011-05-24$3.35$3.3529,200——
2011-05-23$3.30$3.306,500——
2011-05-20$3.29$3.2943,800——
2011-05-19$3.30$3.3053,700——
2011-05-18$3.19$3.1919,000——
2011-05-17$3.13$3.1327,400——
2011-05-16$3.10$3.1047,900——
2011-05-13$3.06$3.065,100——
2011-05-12$3.07$3.0726,700——
2011-05-11$2.99$2.996,000——
2011-05-10$2.90$2.907,400——
2011-05-09$2.90$2.9013,000——
2011-05-06$2.96$2.966,400——
2011-05-05$3.00$3.0012,900——
2011-05-04$2.75$2.7521,000——
2011-05-03$2.99$2.9930,000——
2011-05-02$3.00$3.0044,000——
2011-04-29$2.80$2.8030,000——
2011-04-28$2.97$2.9714,000——
2011-04-27$3.00$3.0025,000——
2011-04-26$2.98$2.9817,900——
2011-04-25$2.90$2.9018,900——
2011-04-21$2.90$2.906,500——
2011-04-20$2.80$2.8011,700——
2011-04-19$2.85$2.8511,400——
2011-04-18$2.80$2.8015,100——
2011-04-15$2.65$2.652,400——
2011-04-14$2.75$2.7514,600——
2011-04-13$2.80$2.8023,400——
2011-04-12$2.96$2.9630,600——
2011-04-11$2.93$2.936,000——
2011-04-08$2.80$2.8081,800——
2011-04-07$2.67$2.6716,900——
2011-04-06$2.60$2.6017,300——
2011-04-05$2.50$2.509,100——
2011-04-04$2.50$2.507,100——
2011-04-01$2.50$2.502,300——
2011-03-31$2.50$2.5024,700——
2011-03-30$2.50$2.5022,600——
2011-03-29$2.45$2.4520,000——
2011-03-28$2.45$2.4531,600——
2011-03-25$2.25$2.258,700——
2011-03-24$2.20$2.209,800——
2011-03-23$2.15$2.153,500——
2011-03-22$2.12$2.1221,600——
2011-03-21$2.06$2.06400——
2011-03-18$2.12$2.126,300——
2011-03-17$2.05$2.0523,700——
2011-03-16$2.05$2.0513,100——
2011-03-15$2.05$2.057,000——
2011-03-14$2.04$2.0424,600——
2011-03-11$2.04$2.043,000——
2011-03-10$2.06$2.066,900——
2011-03-09$2.02$2.0212,600——
2011-03-08$2.02$2.027,000——
2011-03-07$2.05$2.0555,500——
2011-03-04$2.05$2.0514,900——
2011-03-03$2.05$2.053,400——
2011-03-02$2.02$2.022,600——
2011-03-01$2.05$2.0539,400——
2011-02-28$2.00$2.0022,300——
2011-02-25$2.00$2.0020,100——
2011-02-24$2.05$2.0524,800——
2011-02-23$2.05$2.0534,100——
2011-02-22$2.05$2.0537,700——
2011-02-18$2.00$2.0018,400——
2011-02-17$2.00$2.0020,600——
2011-02-16$2.10$2.1018,900——
2011-02-15$2.05$2.0527,200——
2011-02-14$2.10$2.1019,100——
2011-02-11$2.00$2.0044,800——
2011-02-10$2.10$2.1019,200——
2011-02-09$2.10$2.1035,900——
2011-02-08$2.00$2.002,600——
2011-02-07$2.00$2.002,600——
2011-02-04$2.00$2.004,200——
2011-02-03$2.00$2.009,100——
2011-02-02$1.95$1.9515,700——
2011-02-01$2.00$2.0028,100——
2011-01-31$2.00$2.000——
2011-01-28$2.00$2.005,400——
2011-01-27$1.95$1.9522,000——
2011-01-26$1.98$1.9810,300——
2011-01-25$2.00$2.0021,600——
2011-01-24$2.10$2.102,400——
2011-01-21$2.20$2.206,300——
2011-01-20$2.10$2.1010,900——
2011-01-19$2.00$2.004,600——
2011-01-18$2.20$2.20400——
2011-01-14$2.00$2.0010,900——
2011-01-13$1.55$1.559,800——
2011-01-12$2.13$2.132,200——
2011-01-11$2.13$2.133,200——
2011-01-10$2.20$2.206,000——
2011-01-07$2.20$2.202,400——
2011-01-06$2.30$2.305,700——
2011-01-05$2.21$2.211,600——
2011-01-04$2.40$2.401,300——
2011-01-03$2.40$2.40100——