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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.10$2.102,200——
2012-12-28$2.02$2.0210,400——
2012-12-27$2.02$2.022,500——
2012-12-26$2.01$2.015,500——
2012-12-24$2.06$2.060——
2012-12-21$2.06$2.061,000——
2012-12-20$2.06$2.062,200——
2012-12-19$2.10$2.103,500——
2012-12-18$2.18$2.18100——
2012-12-17$2.06$2.066,000——
2012-12-14$2.10$2.102,600——
2012-12-13$2.05$2.052,700——
2012-12-12$2.03$2.0314,000——
2012-12-11$2.09$2.098,600——
2012-12-10$2.15$2.1511,400——
2012-12-07$2.20$2.200——
2012-12-06$2.20$2.2029,000——
2012-12-05$2.35$2.3559,700——
2012-12-04$2.44$2.4421,600——
2012-12-03$2.48$2.4819,300——
2012-11-30$2.54$2.543,900——
2012-11-29$2.57$2.5710,700——
2012-11-28$2.52$2.5210,900——
2012-11-27$2.45$2.4520,000——
2012-11-26$2.40$2.400——
2012-11-23$2.40$2.40600——
2012-11-21$2.45$2.4511,400——
2012-11-20$2.49$2.4912,000——
2012-11-19$2.50$2.5015,800——
2012-11-16$2.46$2.4650,000——
2012-11-15$2.43$2.436,600——
2012-11-14$2.44$2.442,700——
2012-11-13$2.45$2.4512,400——
2012-11-12$2.45$2.4513,200——
2012-11-09$2.40$2.404,100——
2012-11-08$2.40$2.402,300——
2012-11-07$2.40$2.4032,400——
2012-11-06$2.50$2.501,900——
2012-11-05$2.40$2.4010,600——
2012-11-02$2.49$2.497,000——
2012-11-01$2.40$2.404,300——
2012-10-31$2.35$2.358,200——
2012-10-26$2.38$2.385,300——
2012-10-25$2.40$2.400——
2012-10-24$2.40$2.4037,800——
2012-10-23$2.35$2.35122,200——
2012-10-22$2.28$2.2882,300——
2012-10-19$2.29$2.2920,100——
2012-10-18$2.30$2.3015,500——
2012-10-17$2.30$2.3072,900——
2012-10-16$2.17$2.17300——
2012-10-15$2.17$2.170——
2012-10-12$2.17$2.178,900——
2012-10-11$2.20$2.202,500——
2012-10-10$2.17$2.170——
2012-10-09$2.17$2.175,600——
2012-10-08$2.09$2.090——
2012-10-05$2.09$2.09500——
2012-10-04$2.09$2.095,200——
2012-10-03$2.12$2.121,000——
2012-10-02$2.20$2.20500——
2012-10-01$2.20$2.202,100——
2012-09-28$2.13$2.136,700——
2012-09-27$2.28$2.280——
2012-09-26$2.28$2.283,500——
2012-09-25$2.27$2.2713,700——
2012-09-24$2.28$2.2817,400——
2012-09-21$2.21$2.213,600——
2012-09-20$2.20$2.203,500——
2012-09-19$2.17$2.17200——
2012-09-18$2.17$2.173,000——
2012-09-17$2.17$2.17500——
2012-09-14$2.17$2.176,700——
2012-09-13$2.20$2.207,100——
2012-09-12$2.18$2.18600——
2012-09-11$2.18$2.181,300——
2012-09-10$2.17$2.171,100——
2012-09-07$2.17$2.171,900——
2012-09-06$2.17$2.170——
2012-09-05$2.17$2.171,300——
2012-09-04$2.17$2.175,400——
2012-08-31$2.17$2.17800——
2012-08-30$2.17$2.179,000——
2012-08-29$2.17$2.17200——
2012-08-28$2.17$2.17400——
2012-08-27$2.17$2.17102,500——
2012-08-24$2.10$2.102,100——
2012-08-23$2.16$2.162,100——
2012-08-22$2.20$2.201,800——
2012-08-21$2.20$2.207,600——
2012-08-20$2.20$2.201,200——
2012-08-17$2.20$2.204,000——
2012-08-16$2.20$2.20200——
2012-08-15$1.95$1.95200——
2012-08-14$2.11$2.110——
2012-08-13$2.11$2.118,000——
2012-08-10$1.80$1.8012,400——
2012-08-09$2.00$2.00300——
2012-08-08$2.00$2.001,200——
2012-08-07$2.04$2.040——
2012-08-06$2.04$2.041,700——
2012-08-03$2.04$2.045,100——
2012-08-02$2.04$2.047,400——
2012-08-01$2.05$2.05800——
2012-07-31$2.04$2.041,200——
2012-07-30$2.04$2.045,300——
2012-07-27$2.10$2.10200——
2012-07-26$2.04$2.041,400——
2012-07-25$2.04$2.042,200——
2012-07-24$2.00$2.003,400——
2012-07-23$2.00$2.002,000——
2012-07-20$2.00$2.007,300——
2012-07-19$2.00$2.009,700——
2012-07-18$2.02$2.021,200——
2012-07-17$2.05$2.055,800——
2012-07-16$2.04$2.040——
2012-07-13$2.04$2.04700——
2012-07-12$2.04$2.044,000——
2012-07-11$2.13$2.134,400——
2012-07-10$2.04$2.047,100——
2012-07-09$2.15$2.159,700——
2012-07-06$2.30$2.3014,100——
2012-07-05$2.35$2.352,700——
2012-07-03$2.25$2.256,000——
2012-07-02$2.18$2.184,500——
2012-06-29$2.30$2.303,200——
2012-06-28$2.15$2.151,000——
2012-06-27$2.35$2.35400——
2012-06-26$2.32$2.320——
2012-06-25$2.32$2.323,000——
2012-06-22$2.32$2.326,000——
2012-06-21$2.20$2.209,400——
2012-06-20$2.40$2.40100——
2012-06-19$2.09$2.0911,700——
2012-06-18$2.36$2.36500——
2012-06-15$2.10$2.101,000——
2012-06-14$2.36$2.361,800——
2012-06-13$2.35$2.350——
2012-06-12$2.35$2.3512,100——
2012-06-11$2.30$2.301,700——
2012-06-08$2.20$2.202,500——
2012-06-07$2.20$2.201,000——
2012-06-06$2.30$2.30700——
2012-06-05$2.20$2.201,800——
2012-06-04$2.27$2.276,500——
2012-06-01$2.34$2.341,700——
2012-05-31$2.21$2.211,700——
2012-05-30$2.32$2.32600——
2012-05-29$2.48$2.48600——
2012-05-25$2.40$2.404,700——
2012-05-24$2.36$2.363,900——
2012-05-23$2.20$2.202,600——
2012-05-22$2.43$2.4324,000——
2012-05-21$2.10$2.103,100——
2012-05-18$2.45$2.4571,500——
2012-05-17$2.21$2.21400——
2012-05-16$2.50$2.500——
2012-05-15$2.50$2.504,700——
2012-05-14$2.35$2.351,400——
2012-05-11$2.48$2.485,400——
2012-05-10$2.36$2.361,300——
2012-05-09$2.30$2.301,200——
2012-05-08$2.39$2.39300——
2012-05-07$2.35$2.35200——
2012-05-04$2.30$2.306,700——
2012-05-03$2.25$2.252,000——
2012-05-02$2.15$2.15200——
2012-05-01$2.05$2.051,700——
2012-04-30$2.12$2.124,200——
2012-04-27$2.11$2.11600——
2012-04-26$2.25$2.251,500——
2012-04-25$2.40$2.403,000——
2012-04-24$2.17$2.174,400——
2012-04-23$2.43$2.431,100——
2012-04-20$2.11$2.111,200——
2012-04-19$2.47$2.47500——
2012-04-18$2.35$2.351,900——
2012-04-17$2.50$2.507,500——
2012-04-16$2.51$2.515,500——
2012-04-13$2.41$2.410——
2012-04-12$2.41$2.4141,400——
2012-04-11$2.40$2.4021,800——
2012-04-10$2.18$2.186,100——
2012-04-09$2.20$2.204,400——
2012-04-05$2.22$2.222,500——
2012-04-04$2.13$2.134,400——
2012-04-03$2.20$2.201,000——
2012-04-02$2.11$2.11500——
2012-03-30$2.17$2.171,400——
2012-03-29$2.17$2.171,400——
2012-03-28$2.16$2.169,500——
2012-03-27$2.25$2.2537,600——
2012-03-26$2.40$2.4011,600——
2012-03-23$2.24$2.240——
2012-03-22$2.24$2.241,700——
2012-03-21$2.38$2.3866,300——
2012-03-20$2.39$2.391,500——
2012-03-19$2.23$2.23100——
2012-03-16$2.23$2.23500——
2012-03-15$2.24$2.241,100——
2012-03-14$2.24$2.243,300——
2012-03-13$2.33$2.3314,700——
2012-03-12$2.22$2.221,100——
2012-03-09$2.30$2.3010,300——
2012-03-08$2.22$2.2217,100——
2012-03-07$2.25$2.2514,800——
2012-03-06$2.25$2.2515,900——
2012-03-05$2.05$2.051,600——
2012-03-02$2.19$2.1919,300——
2012-03-01$2.15$2.150——
2012-02-29$2.15$2.156,200——
2012-02-28$2.06$2.061,600——
2012-02-27$2.10$2.103,700——
2012-02-24$2.25$2.2515,600——
2012-02-23$2.10$2.100——
2012-02-22$2.10$2.102,800——
2012-02-21$2.28$2.288,800——
2012-02-17$2.16$2.1612,500——
2012-02-16$2.20$2.20700——
2012-02-15$2.20$2.200——
2012-02-14$2.20$2.201,500——
2012-02-13$2.20$2.201,000——
2012-02-10$2.20$2.20100——
2012-02-09$2.15$2.151,400——
2012-02-08$2.28$2.282,300——
2012-02-07$2.08$2.08500——
2012-02-06$2.25$2.252,200——
2012-02-03$2.20$2.205,600——
2012-02-02$2.35$2.354,100——
2012-02-01$2.20$2.200——
2012-01-31$2.20$2.20900——
2012-01-30$2.20$2.204,800——
2012-01-27$2.22$2.22100——
2012-01-26$2.22$2.221,400——
2012-01-25$2.30$2.302,800——
2012-01-24$2.35$2.350——
2012-01-23$2.35$2.354,300——
2012-01-20$2.20$2.201,200——
2012-01-19$2.30$2.304,200——
2012-01-18$2.35$2.357,500——
2012-01-17$2.35$2.3510,300——
2012-01-13$2.31$2.312,500——
2012-01-12$2.35$2.352,800——
2012-01-11$2.12$2.121,700——
2012-01-10$2.30$2.304,600——
2012-01-09$2.06$2.061,600——
2012-01-06$2.50$2.503,800——
2012-01-05$2.10$2.100——
2012-01-04$2.10$2.10500——
2012-01-03$2.10$2.10300——