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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.75$6.556,100——
2023-12-28$5.92$6.743,700——
2023-12-27$5.80$6.612,000——
2023-12-26$5.88$6.705,800——
2023-12-22$5.88$6.706,500——
2023-12-21$5.69$6.486,800——
2023-12-20$5.76$6.564,700——
2023-12-19$5.75$6.556,000——
2023-12-18$5.79$6.604,100——
2023-12-15$5.93$6.751,300——
2023-12-14$5.70$6.497,700——
2023-12-13$5.52$6.296,000——
2023-12-12$5.82$6.6322,200——
2023-12-11$6.60$7.5212,300——
2023-12-08$6.35$7.2317,500——
2023-12-07$6.06$6.907,300——
2023-12-06$6.13$6.9821,200——
2023-12-05$5.94$6.7718,100——
2023-12-04$5.61$6.397,500——
2023-12-01$5.84$6.6531,100——
2023-11-30$5.35$6.0910,700——
2023-11-29$5.00$5.7026,500——
2023-11-28$4.96$5.6516,500——
2023-11-27$4.85$5.5231,300——
2023-11-24$4.30$4.902,000——
2023-11-22$4.19$4.7714,500——
2023-11-21$4.33$4.9312,700——
2023-11-20$4.44$5.0621,500——
2023-11-17$4.37$4.985,200——
2023-11-16$4.22$4.8125,000——
2023-11-15$4.65$5.3025,200——
2023-11-14$5.49$6.259,600——
2023-11-13$5.25$5.986,300——
2023-11-10$5.15$5.8719,800——
2023-11-09$5.19$5.912,900——
2023-11-08$5.11$5.8212,200——
2023-11-07$4.86$5.547,700——
2023-11-06$5.00$5.7025,300——
2023-11-03$5.07$5.789,700——
2023-11-02$5.11$5.825,200——
2023-11-01$5.10$5.8121,300——
2023-10-31$5.25$5.9811,200——
2023-10-30$5.04$5.749,400——
2023-10-27$4.79$5.465,100——
2023-10-26$4.73$5.397,800——
2023-10-25$4.62$5.2611,000——
2023-10-24$4.69$5.345,600——
2023-10-23$4.28$4.883,500——
2023-10-20$4.54$5.1710,800——
2023-10-19$4.65$5.309,500——
2023-10-18$4.63$5.276,700——
2023-10-17$4.82$5.4912,200——
2023-10-16$4.82$5.4911,400——
2023-10-13$4.93$5.6212,200——
2023-10-12$5.04$5.748,100——
2023-10-11$4.85$5.5225,400——
2023-10-10$4.90$5.5818,000——
2023-10-09$4.91$5.5923,100——
2023-10-06$5.06$5.7615,800——
2023-10-05$4.85$5.5224,400——
2023-10-04$4.85$5.5243,700——
2023-10-03$4.91$5.596,500——
2023-10-02$5.29$6.038,000——
2023-09-29$5.26$5.9921,600——
2023-09-28$5.55$6.329,000——
2023-09-27$5.42$6.1722,600——
2023-09-26$5.28$6.0114,500——
2023-09-25$5.28$6.0118,400——
2023-09-22$5.30$6.0412,600——
2023-09-21$5.15$5.8722,000——
2023-09-20$5.30$6.0420,200——
2023-09-19$5.26$5.9916,400——
2023-09-18$5.32$6.0623,600——
2023-09-15$5.13$5.8418,400——
2023-09-14$5.03$5.7322,400——
2023-09-13$5.29$6.0328,700——
2023-09-12$5.53$6.303,400——
2023-09-11$5.85$6.66900——
2023-09-08$5.85$6.668,400——
2023-09-07$5.90$6.727,800——
2023-09-06$5.89$6.715,200——
2023-09-05$6.10$6.956,100——
2023-09-01$5.89$6.712,900——
2023-08-31$6.00$6.834,900——
2023-08-30$6.00$6.834,400——
2023-08-29$5.87$6.6910,000——
2023-08-28$5.81$6.6214,500——
2023-08-25$5.91$6.732,700——
2023-08-24$6.00$6.831,500——
2023-08-23$6.00$6.83400——
2023-08-22$5.91$6.732,400——
2023-08-21$5.87$6.6939,800——
2023-08-18$5.94$6.777,500——
2023-08-17$5.95$6.78800——
2023-08-16$5.68$6.471,200——
2023-08-15$5.55$6.323,200——
2023-08-14$5.68$6.4721,500——
2023-08-11$6.00$6.836,300——
2023-08-10$6.00$6.8310,900——
2023-08-09$5.63$6.41600——
2023-08-08$5.79$6.604,800——
2023-08-07$5.68$6.471,500——
2023-08-04$5.75$6.552,200——
2023-08-03$5.71$6.504,100——
2023-08-02$5.60$6.3810,200——
2023-08-01$5.61$6.3931,400——
2023-07-31$5.69$6.4835,100——
2023-07-28$5.58$6.3617,100——
2023-07-27$5.57$6.3412,200——
2023-07-26$6.00$6.8315,100——
2023-07-25$6.14$6.9928,700——
2023-07-24$5.87$6.6912,000——
2023-07-21$6.02$6.864,400——
2023-07-20$6.15$7.016,300——
2023-07-19$6.31$7.1913,200——
2023-07-18$6.45$7.3525,000——
2023-07-17$6.00$6.8319,300——
2023-07-14$6.63$7.5515,500——
2023-07-13$6.72$7.6519,500——
2023-07-12$7.04$8.0216,500——
2023-07-11$6.89$7.8523,400——
2023-07-10$6.77$7.7137,100——
2023-07-07$6.50$7.407,100——
2023-07-06$6.00$6.839,400——
2023-07-05$6.39$7.283,500——
2023-07-03$6.40$7.2910,700——
2023-06-30$6.08$6.9310,100——
2023-06-29$6.07$6.9111,900——
2023-06-28$6.00$6.836,000——
2023-06-27$6.24$7.1116,100——
2023-06-26$6.00$6.839,400——
2023-06-23$6.24$7.1116,300——
2023-06-22$6.19$7.058,000——
2023-06-21$6.20$7.0611,600——
2023-06-20$5.90$6.727,200——
2023-06-16$6.04$6.8810,900——
2023-06-15$6.00$6.837,800——
2023-06-14$5.34$6.0811,600——
2023-06-13$5.68$6.4710,100——
2023-06-12$5.55$6.3225,800——
2023-06-09$5.48$6.2412,000——
2023-06-08$5.26$5.996,000——
2023-06-07$5.26$5.999,800——
2023-06-06$4.96$5.6515,600——
2023-06-05$4.89$5.571,600——
2023-06-02$4.72$5.38700——
2023-06-01$4.87$5.552,000——
2023-05-31$4.85$5.525,900——
2023-05-30$4.50$5.136,100——
2023-05-26$4.52$5.150——
2023-05-25$4.52$5.151,200——
2023-05-24$4.59$5.23900——
2023-05-23$4.55$5.182,200——
2023-05-22$4.76$5.42900——
2023-05-19$4.47$5.0911,800——
2023-05-18$4.50$5.13400——
2023-05-17$4.59$5.233,700——
2023-05-16$4.67$5.3241,300——
2023-05-15$4.43$5.051,400——
2023-05-12$4.75$5.411,900——
2023-05-11$4.36$4.979,100——
2023-05-10$4.72$5.384,600——
2023-05-09$4.73$5.391,100——
2023-05-08$4.85$5.521,200——
2023-05-05$4.87$5.555,200——
2023-05-04$5.00$5.706,100——
2023-05-03$5.28$6.018,700——
2023-05-02$5.61$6.3922,800——
2023-05-01$6.34$7.2216,400——
2023-04-28$6.25$7.1212,900——
2023-04-27$5.69$6.4823,400——
2023-04-26$5.33$6.0717,200——
2023-04-25$4.15$4.7311,900——
2023-04-24$4.26$4.858,700——
2023-04-21$3.71$4.231,200——
2023-04-20$3.62$4.122,000——
2023-04-19$3.67$4.18500——
2023-04-18$3.59$4.092,000——
2023-04-17$3.55$4.044,300——
2023-04-14$3.55$4.04800——
2023-04-13$3.84$4.373,600——
2023-04-12$3.71$4.231,100——
2023-04-11$3.47$3.955,100——
2023-04-10$3.62$4.123,300——
2023-04-06$3.45$3.93700——
2023-04-05$3.31$3.777,300——
2023-04-04$3.16$3.6016,200——
2023-04-03$3.20$3.6510,700——
2023-03-31$3.02$3.449,300——
2023-03-30$3.04$3.464,400——
2023-03-29$3.05$3.472,200——
2023-03-28$2.97$3.385,200——
2023-03-27$3.14$3.586,900——
2023-03-24$3.06$3.49200——
2023-03-23$3.12$3.5562,500——
2023-03-22$3.10$3.531,300——
2023-03-21$3.06$3.493,700——
2023-03-20$3.19$3.6339,900——
2023-03-17$3.21$3.6649,000——
2023-03-16$3.50$3.995,900——
2023-03-15$3.78$4.3110,100——
2023-03-14$3.24$3.6928,000——
2023-03-13$3.70$4.211,800——
2023-03-10$3.70$4.212,500——
2023-03-09$3.60$4.1027,000——
2023-03-08$3.93$4.481,000——
2023-03-07$3.76$4.2811,800——
2023-03-06$3.71$4.233,400——
2023-03-03$3.88$4.423,000——
2023-03-02$3.84$4.3712,600——
2023-03-01$3.82$4.3578,400——
2023-02-28$3.82$4.351,300——
2023-02-27$3.85$4.394,300——
2023-02-24$3.83$4.362,800——
2023-02-23$3.93$4.481,800——
2023-02-22$3.82$4.351,200——
2023-02-21$3.99$4.559,500——
2023-02-17$3.86$4.400——
2023-02-16$3.86$4.402,600——
2023-02-15$3.83$4.3616,100——
2023-02-14$3.91$4.456,700——
2023-02-13$3.91$4.452,200——
2023-02-10$3.95$4.505,700——
2023-02-09$3.95$4.504,800——
2023-02-08$3.98$4.533,600——
2023-02-07$3.99$4.551,400——
2023-02-06$4.01$4.573,400——
2023-02-03$3.99$4.556,000——
2023-02-02$4.02$4.583,100——
2023-02-01$4.03$4.592,400——
2023-01-31$4.04$4.603,800——
2023-01-30$4.09$4.66600——
2023-01-27$4.03$4.5937,800——
2023-01-26$4.33$4.931,200——
2023-01-25$4.27$4.862,000——
2023-01-24$4.28$4.8820,900——
2023-01-23$4.36$4.976,400——
2023-01-20$4.28$4.886,000——
2023-01-19$4.42$5.035,600——
2023-01-18$4.27$4.862,600——
2023-01-17$4.32$4.9216,000——
2023-01-13$4.62$5.263,100——
2023-01-12$4.55$5.180——
2023-01-11$4.55$5.18800——
2023-01-10$4.61$5.252,300——
2023-01-09$4.66$5.318,600——
2023-01-06$4.24$4.833,300——
2023-01-05$4.30$4.90700——
2023-01-04$4.30$4.901,000——
2023-01-03$4.34$4.941,800——