Cryo Cell International Inc (CCEL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -8.71794871795 | 7.8 | 8 | 7.02 | 2981 | 7.56403596 | CS |
| 4 | -1.11 | -13.4872417983 | 8.23 | 9.04 | 6.7 | 2991 | 7.9108549 | CS |
| 12 | -0.78 | -9.87341772152 | 7.9 | 9.498 | 6.7 | 8619 | 8.61685991 | CS |
| 26 | 1.23 | 20.882852292 | 5.89 | 9.498 | 4.475 | 9577 | 7.26383293 | CS |
| 52 | 0.43 | 6.42750373692 | 6.69 | 9.498 | 3.67 | 10764 | 6.20977053 | CS |
| 156 | -0.24 | -3.26086956522 | 7.36 | 9.498 | 2.69 | 9727 | 5.67441911 | CS |
| 260 | -0.24 | -3.26086956522 | 7.36 | 9.498 | 2.69 | 9727 | 5.67441911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 7.12 | -0.46 | -6.07 | 7.31 | 7.67 | 7.12 | 4527 |
| 1720823400 | 7.58 | 0.36 | 4.99 | 7.43 | 7.58 | 7.18 | 1320 |
| 1720737000 | 7.22 | -0.62 | -7.96 | 7.7 | 8 | 7.22 | 788 |
| 1720650600 | 7.844 | 0.15 | 2.00 | 7.23 | 7.844 | 7.02 | 7909 |
| 1720564200 | 7.69 | 0.16 | 2.12 | 7.8 | 7.8 | 7.06 | 362 |
| 1720477800 | 7.53 | -0.3 | -3.83 | 7.28 | 7.83 | 7.28 | 2295 |
| 1720218600 | 7.83 | 1 | 14.64 | 6.82 | 8.2848 | 6.82 | 3486 |
| 1720040640 | 6.83 | -0.19 | -2.71 | 7 | 7.02 | 6.7 | 892 |
| 1719959400 | 7.02 | -0.41 | -5.52 | 7.21 | 7.21 | 6.9001 | 1437 |
| 1719873000 | 7.43 | -0.87 | -10.48 | 8.09 | 8.09 | 7.39 | 5463 |
| 1719613800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1719527400 | 8.3 | -0.03 | -0.30 | 8.39 | 8.39 | 8.05 | 3423 |
| 1719441000 | 8.325 | -0.04 | -0.42 | 8.3 | 8.39 | 8.14 | 1733 |
| 1719354600 | 8.36 | 0.07 | 0.84 | 8.7899999 | 8.7899999 | 7.87 | 1556 |
| 1719268200 | 8.2899999 | -0.75 | -8.30 | 8.9 | 9.02 | 8.01 | 3172 |
| 1719009000 | 9.0399999 | 0.59 | 6.98 | 8.1199999 | 9.0399999 | 8.015 | 6315 |
| 1718922600 | 8.45 | 0.33 | 4.06 | 8.15 | 8.6 | 8.1 | 1574 |
| 1718749800 | 8.1199999 | -0.17 | -2.05 | 8.23 | 8.6 | 8.0399999 | 3040 |
| 1718663400 | 8.2899999 | 0.03 | 0.36 | 7.95 | 8.7 | 7.4161 | 11327 |
| 1718404200 | 8.26 | 0.09 | 1.10 | 8.23 | 8.9199 | 8.15 | 2517 |
| 1718317800 | 8.17 | -0.08 | -0.97 | 8.26 | 8.55 | 7.81 | 15701 |
| 1718231400 | 8.25 | 0.27 | 3.38 | 7.92 | 8.72 | 7.42 | 18000 |
| 1718145000 | 7.98 | -0.29 | -3.51 | 8.5399999 | 8.8 | 7.95 | 4238 |
| 1718058600 | 8.27 | -0.95 | -10.30 | 9.18 | 9.2 | 8.27 | 5825 |
| 1717799400 | 9.22 | 0.28 | 3.13 | 8.82 | 9.25 | 8.52 | 8812 |
| 1717713000 | 8.94 | 0.45 | 5.30 | 8.49 | 8.94 | 8.24 | 7269 |
| 1717626600 | 8.49 | -0.14 | -1.62 | 8.7899999 | 8.99 | 7.9347 | 9526 |
| 1717540200 | 8.63 | 0.22 | 2.62 | 8.16 | 8.71 | 7.277 | 14363 |
| 1717453800 | 8.41 | 0.19 | 2.31 | 8.64 | 8.64 | 7.41 | 27364 |
| 1717194600 | 8.22 | -0.59 | -6.70 | 9.01 | 9.14 | 8.199 | 22162 |
| 1717108200 | 8.81 | -0.39 | -4.24 | 9.01 | 9.3 | 8.81 | 5699 |
| 1717021800 | 9.2 | 0.02 | 0.22 | 9.19 | 9.23 | 9.01 | 4250 |
| 1716935400 | 9.18 | 0.14 | 1.55 | 9.02 | 9.36 | 8.8 | 6782 |
| 1716589800 | 9.0399999 | -0.1 | -1.09 | 9.23 | 9.4 | 9 | 26060 |
| 1716503400 | 9.14 | 0.07 | 0.77 | 9.2 | 9.38 | 8.9 | 19948 |
| 1716417000 | 9.07 | 0.06 | 0.67 | 8.9 | 9.07 | 8.9 | 2616 |
| 1716330600 | 9.01 | 0.07 | 0.78 | 8.95 | 9.01 | 8.8101 | 1150 |
| 1716244200 | 8.94 | -0.06 | -0.67 | 9.11 | 9.135 | 8.83 | 2357 |
| 1715985000 | 9 | -0.13 | -1.42 | 9.1 | 9.15 | 9 | 2951 |
| 1715898600 | 9.13 | -0.25 | -2.67 | 9.38 | 9.38 | 9 | 8082 |
| 1715812200 | 9.38 | 0.19 | 2.07 | 9.09 | 9.498 | 8.98 | 13215 |
| 1715725800 | 9.19 | 0.25 | 2.80 | 8.94 | 9.3699999 | 8.7265 | 27606 |
| 1715639400 | 8.94 | 0.04 | 0.45 | 9.16 | 9.16 | 8.7 | 9436 |
| 1715380200 | 8.9 | -0.1 | -1.11 | 8.8 | 9.16 | 8.5048999 | 11215 |
| 1715293800 | 9 | 0.26 | 2.97 | 8.91 | 9.1116 | 8.4801 | 25784 |
| 1715207400 | 8.74 | 0 | 0.00 | 8.64 | 8.99 | 8.56 | 14232 |
| 1715121000 | 8.74 | 0.11 | 1.27 | 8.67 | 8.9999 | 8.45 | 7040 |
| 1715034600 | 8.63 | -0.3 | -3.36 | 8.93 | 9.18 | 8.5734999 | 15422 |
| 1714775400 | 8.93 | 0.36 | 4.20 | 8.57 | 9.1713 | 8.3699999 | 22358 |
| 1714689000 | 8.57 | 0.28 | 3.38 | 8.3 | 8.59 | 8.24 | 8380 |
| 1714602600 | 8.2899999 | -0.02 | -0.24 | 8.1 | 8.55 | 8.005 | 9392 |
| 1714516200 | 8.31 | -0.08 | -0.95 | 8.38 | 8.4 | 8.17 | 7552 |
| 1714429800 | 8.39 | -0.06 | -0.71 | 8.2 | 8.67 | 8.19 | 6359 |
| 1714170600 | 8.45 | 0.65 | 8.33 | 8.1 | 8.61 | 7.909 | 21859 |
| 1714084200 | 7.8 | -0.07 | -0.89 | 7.74 | 7.9 | 7.74 | 3520 |
| 1713997800 | 7.87 | 0.15 | 1.94 | 7.85 | 7.8999 | 7.52 | 3378 |
| 1713911400 | 7.72 | -0.2 | -2.53 | 7.9 | 7.9 | 7.5001 | 3730 |
| 1713825000 | 7.92 | 0.42 | 5.60 | 7.5 | 8.15 | 7.5 | 9407 |
| 1713565800 | 7.5 | 0.13 | 1.76 | 7.8 | 8.05 | 6.8197 | 22984 |
| 1713479400 | 7.37 | 0.62 | 9.19 | 6.8 | 7.8 | 6.7901 | 21548 |
| 1713393000 | 6.75 | 0.05 | 0.75 | 6.95 | 6.98 | 6.51 | 10923 |
| 1713306600 | 6.7 | -0.38 | -5.37 | 7 | 7.0166 | 6.6 | 10236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
