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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$1.85$1.852,000——
2013-12-30$1.95$1.951,200——
2013-12-27$1.85$1.850——
2013-12-26$1.85$1.853,000——
2013-12-24$2.00$2.001,000——
2013-12-23$1.83$1.831,300——
2013-12-20$1.83$1.833,000——
2013-12-19$1.81$1.8122,900——
2013-12-18$1.80$1.8018,100——
2013-12-17$1.80$1.8023,100——
2013-12-16$1.86$1.866,900——
2013-12-13$1.86$1.861,100——
2013-12-12$1.86$1.86200——
2013-12-11$1.85$1.850——
2013-12-10$1.85$1.85600——
2013-12-09$1.85$1.852,800——
2013-12-06$1.86$1.864,900——
2013-12-05$1.86$1.86300——
2013-12-04$2.00$2.001,300——
2013-12-03$2.00$2.0010,400——
2013-12-02$1.86$1.8614,900——
2013-11-29$1.85$1.85500——
2013-11-27$1.93$1.9318,600——
2013-11-26$1.90$1.905,000——
2013-11-25$1.95$1.951,100——
2013-11-22$1.87$1.873,500——
2013-11-21$1.90$1.9010,500——
2013-11-20$1.90$1.902,000——
2013-11-19$1.95$1.950——
2013-11-18$1.95$1.956,200——
2013-11-15$1.90$1.902,700——
2013-11-14$1.90$1.907,300——
2013-11-13$1.91$1.91500——
2013-11-12$1.91$1.913,400——
2013-11-11$1.99$1.99600——
2013-11-08$1.95$1.951,900——
2013-11-07$1.91$1.91500——
2013-11-06$1.98$1.98100——
2013-11-05$1.87$1.870——
2013-11-04$1.87$1.87800——
2013-11-01$1.97$1.971,100——
2013-10-31$1.90$1.90900——
2013-10-30$1.90$1.901,500——
2013-10-29$1.90$1.903,900——
2013-10-28$1.88$1.885,900——
2013-10-25$1.92$1.926,800——
2013-10-24$1.95$1.954,800——
2013-10-23$2.00$2.0017,700——
2013-10-22$2.00$2.003,300——
2013-10-21$2.04$2.047,800——
2013-10-18$2.02$2.020——
2013-10-17$2.02$2.02100——
2013-10-16$1.96$1.9625,700——
2013-10-15$1.95$1.952,000——
2013-10-14$1.98$1.98900——
2013-10-11$2.08$2.08100——
2013-10-10$1.99$1.992,300——
2013-10-09$1.98$1.9810,500——
2013-10-08$2.07$2.0712,300——
2013-10-07$2.22$2.220——
2013-10-04$2.22$2.221,500——
2013-10-03$2.22$2.222,100——
2013-10-02$2.08$2.088,100——
2013-10-01$2.18$2.184,000——
2013-09-30$2.18$2.187,900——
2013-09-27$2.18$2.18100——
2013-09-26$2.15$2.157,000——
2013-09-25$2.15$2.15400——
2013-09-24$2.15$2.152,000——
2013-09-23$2.15$2.155,200——
2013-09-20$2.14$2.14200——
2013-09-19$2.22$2.22600——
2013-09-18$2.29$2.29200——
2013-09-17$2.22$2.223,400——
2013-09-16$2.30$2.309,600——
2013-09-13$2.30$2.305,000——
2013-09-12$2.15$2.151,600——
2013-09-11$2.11$2.111,400——
2013-09-10$2.20$2.201,000——
2013-09-09$2.25$2.2532,000——
2013-09-06$2.22$2.22500——
2013-09-05$2.25$2.250——
2013-09-04$2.25$2.251,600——
2013-09-03$2.24$2.246,000——
2013-08-30$2.21$2.21800——
2013-08-29$2.15$2.15600——
2013-08-28$2.18$2.1811,800——
2013-08-27$2.15$2.1514,200——
2013-08-26$2.03$2.032,100——
2013-08-23$2.09$2.090——
2013-08-22$2.09$2.090——
2013-08-21$2.09$2.09100——
2013-08-20$2.09$2.090——
2013-08-19$2.09$2.09900——
2013-08-16$2.02$2.022,800——
2013-08-15$2.09$2.091,000——
2013-08-14$1.93$1.931,000——
2013-08-13$2.09$2.090——
2013-08-12$2.09$2.0917,800——
2013-08-09$2.03$2.036,000——
2013-08-08$1.93$1.936,000——
2013-08-07$1.94$1.941,900——
2013-08-06$1.99$1.995,000——
2013-08-05$1.99$1.999,900——
2013-08-02$1.99$1.9917,000——
2013-08-01$1.99$1.99400——
2013-07-31$1.90$1.9016,100——
2013-07-30$1.90$1.909,400——
2013-07-29$1.91$1.918,200——
2013-07-26$1.90$1.900——
2013-07-25$1.90$1.907,000——
2013-07-24$1.92$1.923,500——
2013-07-23$2.10$2.105,100——
2013-07-22$1.95$1.956,100——
2013-07-19$1.95$1.950——
2013-07-18$1.95$1.951,300——
2013-07-17$1.99$1.990——
2013-07-16$1.99$1.99100——
2013-07-15$1.94$1.940——
2013-07-12$1.94$1.942,900——
2013-07-11$1.90$1.902,300——
2013-07-10$1.90$1.902,500——
2013-07-09$1.99$1.991,800——
2013-07-08$1.99$1.990——
2013-07-05$1.99$1.996,300——
2013-07-03$2.00$2.000——
2013-07-02$2.00$2.002,700——
2013-07-01$2.00$2.00500——
2013-06-28$2.00$2.00400——
2013-06-27$2.00$2.00200——
2013-06-26$1.91$1.91200——
2013-06-25$1.91$1.91300——
2013-06-24$1.91$1.912,500——
2013-06-21$2.01$2.011,100——
2013-06-20$2.01$2.01100——
2013-06-19$2.01$2.010——
2013-06-18$2.01$2.015,500——
2013-06-17$2.00$2.00100——
2013-06-14$2.01$2.01500——
2013-06-13$2.01$2.012,500——
2013-06-12$2.01$2.01300——
2013-06-11$2.05$2.05500——
2013-06-10$2.05$2.052,500——
2013-06-07$2.10$2.102,200——
2013-06-06$2.10$2.102,000——
2013-06-05$2.05$2.0512,000——
2013-06-04$2.15$2.157,800——
2013-06-03$2.19$2.19100——
2013-05-31$2.15$2.154,700——
2013-05-30$2.19$2.190——
2013-05-29$2.19$2.19500——
2013-05-28$2.19$2.19600——
2013-05-24$2.19$2.19600——
2013-05-23$2.19$2.19500——
2013-05-22$2.19$2.192,200——
2013-05-21$2.20$2.205,600——
2013-05-20$2.15$2.15186,700——
2013-05-17$2.15$2.1512,100——
2013-05-16$2.05$2.051,700——
2013-05-15$2.05$2.051,000——
2013-05-14$2.18$2.181,600——
2013-05-13$2.10$2.10500——
2013-05-10$2.10$2.107,500——
2013-05-09$2.11$2.114,700——
2013-05-08$2.14$2.144,000——
2013-05-07$2.18$2.18500——
2013-05-06$2.11$2.117,300——
2013-05-03$2.20$2.20700——
2013-05-02$2.25$2.258,300——
2013-05-01$2.20$2.204,800——
2013-04-30$2.14$2.14600——
2013-04-29$2.15$2.150——
2013-04-26$2.15$2.150——
2013-04-25$2.15$2.153,500——
2013-04-24$2.15$2.150——
2013-04-23$2.15$2.152,400——
2013-04-22$2.13$2.130——
2013-04-19$2.13$2.134,700——
2013-04-18$2.20$2.20100——
2013-04-17$2.14$2.141,600——
2013-04-16$2.14$2.143,600——
2013-04-15$2.15$2.1515,200——
2013-04-12$2.20$2.2012,400——
2013-04-11$2.14$2.144,500——
2013-04-10$2.19$2.191,100——
2013-04-09$2.15$2.155,100——
2013-04-08$2.20$2.205,200——
2013-04-05$2.17$2.1747,300——
2013-04-04$1.95$1.950——
2013-04-03$1.95$1.955,000——
2013-04-02$1.93$1.93700——
2013-04-01$1.93$1.931,100——
2013-03-28$1.94$1.942,000——
2013-03-27$1.99$1.99200——
2013-03-26$1.94$1.94400——
2013-03-25$1.94$1.941,100——
2013-03-22$1.99$1.995,900——
2013-03-21$2.09$2.090——
2013-03-20$2.09$2.0920,100——
2013-03-19$1.96$1.9620,600——
2013-03-18$2.02$2.028,100——
2013-03-15$1.98$1.9812,700——
2013-03-14$2.09$2.09200——
2013-03-13$2.09$2.09200——
2013-03-12$1.96$1.961,600——
2013-03-11$2.09$2.09300——
2013-03-08$2.09$2.0910,600——
2013-03-07$2.03$2.032,000——
2013-03-06$2.03$2.031,300——
2013-03-05$1.95$1.9517,100——
2013-03-04$2.00$2.007,200——
2013-03-01$2.10$2.10500——
2013-02-28$2.10$2.100——
2013-02-27$2.10$2.100——
2013-02-26$2.10$2.10800——
2013-02-25$2.12$2.122,600——
2013-02-22$2.03$2.033,300——
2013-02-21$2.03$2.03600——
2013-02-20$2.03$2.034,200——
2013-02-19$2.03$2.032,100——
2013-02-15$2.01$2.01700——
2013-02-14$2.12$2.123,000——
2013-02-13$2.06$2.064,000——
2013-02-12$2.10$2.101,500——
2013-02-11$2.10$2.101,500——
2013-02-08$2.06$2.062,600——
2013-02-07$2.12$2.121,600——
2013-02-06$2.12$2.12200——
2013-02-05$2.23$2.236,300——
2013-02-04$2.24$2.240——
2013-02-01$2.24$2.241,300——
2013-01-31$2.25$2.25900——
2013-01-30$2.12$2.12800——
2013-01-29$2.18$2.183,000——
2013-01-28$2.18$2.186,600——
2013-01-25$2.18$2.181,000——
2013-01-24$2.25$2.2533,000——
2013-01-23$2.25$2.256,000——
2013-01-22$2.25$2.253,200——
2013-01-18$2.35$2.356,000——
2013-01-17$2.22$2.221,000——
2013-01-16$2.18$2.183,300——
2013-01-15$2.18$2.1812,200——
2013-01-14$2.18$2.185,200——
2013-01-11$2.22$2.228,000——
2013-01-10$2.15$2.154,700——
2013-01-09$2.08$2.089,600——
2013-01-08$2.05$2.0518,900——
2013-01-07$2.04$2.042,500——
2013-01-04$2.05$2.050——
2013-01-03$2.05$2.05300——
2013-01-02$2.02$2.02700——