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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.70$7.705,300——
2020-12-30$7.50$7.50600——
2020-12-29$7.50$7.50200——
2020-12-28$7.50$7.500——
2020-12-24$7.50$7.500——
2020-12-23$7.50$7.50100——
2020-12-22$7.50$7.50400——
2020-12-21$7.33$7.334,700——
2020-12-18$7.54$7.54100——
2020-12-17$7.60$7.60500——
2020-12-16$7.59$7.590——
2020-12-15$7.59$7.590——
2020-12-14$7.59$7.594,200——
2020-12-11$7.50$7.500——
2020-12-10$7.50$7.50600——
2020-12-09$7.52$7.52200——
2020-12-08$7.80$7.805,700——
2020-12-07$7.43$7.43500——
2020-12-04$7.50$7.50300——
2020-12-03$7.50$7.50800——
2020-12-02$7.50$7.500——
2020-12-01$7.50$7.505,600——
2020-11-30$7.50$7.505,400——
2020-11-27$7.51$7.51400——
2020-11-25$7.60$7.60100——
2020-11-24$7.65$7.65100——
2020-11-23$7.65$7.652,100——
2020-11-20$7.68$7.6811,500——
2020-11-19$7.54$7.54100——
2020-11-18$7.60$7.60400——
2020-11-17$7.60$7.60200——
2020-11-16$7.80$7.8026,400——
2020-11-13$7.35$7.350——
2020-11-12$7.35$7.351,700——
2020-11-11$7.10$7.101,400——
2020-11-10$7.04$7.042,900——
2020-11-09$7.39$7.39200——
2020-11-06$7.40$7.409,600——
2020-11-05$6.76$6.763,000——
2020-11-04$6.80$6.802,300——
2020-11-03$6.85$6.8527,100——
2020-11-02$6.60$6.6018,100——
2020-10-30$6.65$6.6511,100——
2020-10-29$6.98$6.9824,400——
2020-10-28$7.72$7.720——
2020-10-27$7.72$7.724,400——
2020-10-26$7.73$7.7312,000——
2020-10-23$7.71$7.717,500——
2020-10-22$7.80$7.8071,700——
2020-10-21$7.21$7.212,100——
2020-10-20$7.20$7.201,200——
2020-10-19$6.99$6.994,700——
2020-10-16$7.00$7.003,900——
2020-10-15$6.95$6.951,300——
2020-10-14$7.00$7.00900——
2020-10-13$7.00$7.000——
2020-10-12$7.00$7.007,700——
2020-10-09$7.20$7.20500——
2020-10-08$7.70$7.70200——
2020-10-07$7.20$7.20200——
2020-10-06$7.15$7.15200——
2020-10-05$7.80$7.804,700——
2020-10-02$7.65$7.65300——
2020-10-01$8.00$8.000——
2020-09-30$8.00$8.000——
2020-09-29$8.00$8.000——
2020-09-28$8.00$8.000——
2020-09-25$8.00$8.000——
2020-09-24$8.00$8.000——
2020-09-23$8.00$8.002,200——
2020-09-22$7.85$7.850——
2020-09-21$7.85$7.850——
2020-09-18$7.85$7.85400——
2020-09-17$8.19$8.19300——
2020-09-16$8.24$8.24400——
2020-09-15$8.15$8.152,000——
2020-09-14$8.15$8.156,600——
2020-09-11$7.95$7.95600——
2020-09-10$7.92$7.921,900——
2020-09-09$7.90$7.901,200——
2020-09-08$7.85$7.850——
2020-09-04$7.85$7.851,200——
2020-09-03$7.96$7.963,800——
2020-09-02$8.04$8.04100——
2020-09-01$8.00$8.006,400——
2020-08-31$8.37$8.37200——
2020-08-28$8.54$8.54500——
2020-08-27$8.15$8.158,700——
2020-08-26$8.25$8.254,300——
2020-08-25$8.34$8.34300——
2020-08-24$8.44$8.44300——
2020-08-21$8.37$8.373,500——
2020-08-20$8.31$8.311,000——
2020-08-19$9.01$9.011,000——
2020-08-18$9.01$9.01700——
2020-08-17$8.91$8.911,100——
2020-08-14$8.69$8.698,000——
2020-08-13$9.20$9.202,400——
2020-08-12$9.55$9.559,600——
2020-08-11$9.25$9.251,800——
2020-08-10$9.10$9.1016,900——
2020-08-07$8.85$8.857,800——
2020-08-06$8.85$8.8511,600——
2020-08-05$8.44$8.44600——
2020-08-04$8.55$8.553,300——
2020-08-03$8.64$8.64700——
2020-07-31$8.54$8.5415,900——
2020-07-30$8.60$8.603,100——
2020-07-29$8.40$8.408,300——
2020-07-28$8.20$8.208,400——
2020-07-27$8.62$8.623,000——
2020-07-24$8.40$8.4025,900——
2020-07-23$8.42$8.421,500——
2020-07-22$8.30$8.303,200——
2020-07-21$7.99$7.99300——
2020-07-20$8.42$8.42600——
2020-07-17$8.02$8.02300——
2020-07-16$8.10$8.103,100——
2020-07-15$7.71$7.71300——
2020-07-14$7.65$7.65700——
2020-07-13$7.65$7.654,000——
2020-07-10$7.25$7.25700——
2020-07-09$7.68$7.680——
2020-07-08$7.68$7.68300——
2020-07-07$7.70$7.70500——
2020-07-06$6.95$6.955,500——
2020-07-02$7.99$7.99600——
2020-07-01$8.00$8.006,300——
2020-06-30$8.29$8.29900——
2020-06-29$8.04$8.04100——
2020-06-26$8.35$8.350——
2020-06-25$8.35$8.35400——
2020-06-24$8.04$8.04400——
2020-06-23$8.55$8.559,400——
2020-06-22$8.50$8.504,500——
2020-06-19$8.50$8.508,800——
2020-06-18$8.20$8.205,000——
2020-06-17$8.21$8.214,400——
2020-06-16$8.25$8.254,600——
2020-06-15$8.22$8.2246,400——
2020-06-12$7.75$7.7541,300——
2020-06-11$6.15$6.158,000——
2020-06-10$6.55$6.55100——
2020-06-09$6.59$6.590——
2020-06-08$6.59$6.591,300——
2020-06-05$6.55$6.551,100——
2020-06-04$6.79$6.79400——
2020-06-03$6.59$6.59100——
2020-06-02$6.59$6.59400——
2020-06-01$6.55$6.551,200——
2020-05-29$7.40$7.400——
2020-05-28$7.40$7.401,500——
2020-05-27$7.50$7.501,900——
2020-05-26$7.40$7.401,000——
2020-05-22$7.44$7.443,200——
2020-05-21$7.87$7.875,200——
2020-05-20$6.78$6.78500——
2020-05-19$6.70$6.704,300——
2020-05-18$6.80$6.802,700——
2020-05-15$7.00$7.00800——
2020-05-14$6.73$6.73200——
2020-05-13$6.70$6.704,700——
2020-05-12$6.74$6.740——
2020-05-11$6.74$6.744,200——
2020-05-08$6.90$6.90500——
2020-05-07$6.88$6.88200——
2020-05-06$6.90$6.901,400——
2020-05-05$6.79$6.79100——
2020-05-04$6.74$6.742,300——
2020-05-01$6.30$6.30200——
2020-04-30$6.28$6.282,400——
2020-04-29$6.20$6.202,400——
2020-04-28$6.29$6.290——
2020-04-27$6.29$6.29700——
2020-04-24$6.40$6.401,200——
2020-04-23$6.73$6.73500——
2020-04-22$6.42$6.420——
2020-04-21$6.42$6.420——
2020-04-20$6.42$6.42200——
2020-04-17$6.53$6.53100——
2020-04-16$6.75$6.751,100——
2020-04-15$6.76$6.760——
2020-04-14$6.76$6.76200——
2020-04-13$6.00$6.001,800——
2020-04-09$6.77$6.771,000——
2020-04-08$6.66$6.66100——
2020-04-07$6.77$6.771,000——
2020-04-06$6.41$6.411,100——
2020-04-03$6.37$6.371,400——
2020-04-02$6.10$6.10600——
2020-04-01$6.20$6.201,400——
2020-03-31$6.36$6.36200——
2020-03-30$6.50$6.500——
2020-03-27$6.50$6.500——
2020-03-26$6.50$6.505,200——
2020-03-25$6.50$6.502,700——
2020-03-24$6.50$6.50900——
2020-03-23$6.10$6.101,100——
2020-03-20$6.40$6.401,200——
2020-03-19$6.44$6.441,100——
2020-03-18$5.50$5.509,200——
2020-03-17$6.90$6.902,400——
2020-03-16$6.90$6.902,600——
2020-03-13$7.02$7.027,000——
2020-03-12$7.20$7.208,000——
2020-03-11$7.20$7.201,300——
2020-03-10$7.15$7.150——
2020-03-09$7.15$7.151,200——
2020-03-06$7.06$7.061,400——
2020-03-05$7.00$7.008,500——
2020-03-04$7.12$7.12100——
2020-03-03$7.17$7.170——
2020-03-02$7.17$7.17100——
2020-02-28$7.16$7.166,100——
2020-02-27$6.55$6.552,600——
2020-02-26$6.74$6.741,000——
2020-02-25$6.74$6.745,700——
2020-02-24$7.00$7.000——
2020-02-21$7.00$7.000——
2020-02-20$7.00$7.00900——
2020-02-19$7.00$7.00700——
2020-02-18$7.12$7.120——
2020-02-14$7.12$7.12700——
2020-02-13$7.16$7.162,200——
2020-02-12$7.01$7.012,400——
2020-02-11$7.01$7.019,100——
2020-02-10$7.01$7.010——
2020-02-07$7.01$7.011,000——
2020-02-06$7.35$7.3511,300——
2020-02-05$7.00$7.00100——
2020-02-04$6.99$6.993,500——
2020-02-03$6.80$6.80100——
2020-01-31$7.00$7.00300——
2020-01-30$7.00$7.000——
2020-01-29$7.00$7.002,000——
2020-01-28$6.96$6.963,700——
2020-01-27$6.99$6.991,300——
2020-01-24$7.06$7.060——
2020-01-23$7.06$7.061,400——
2020-01-22$7.00$7.001,500——
2020-01-21$6.99$6.99900——
2020-01-17$7.00$7.000——
2020-01-16$7.00$7.00600——
2020-01-15$7.00$7.005,600——
2020-01-14$7.45$7.45100——
2020-01-13$7.45$7.450——
2020-01-10$7.45$7.45300——
2020-01-09$7.46$7.460——
2020-01-08$7.46$7.46700——
2020-01-07$7.29$7.293,200——
2020-01-06$7.21$7.212,300——
2020-01-03$7.25$7.253,300——
2020-01-02$7.21$7.21900——