Cryo-Cell International Stock Price History
NYSE: CCELHealth CareMisc Health and Biotechnology ServicesUSD
4.10+0.1018 (+2.54%)
Market open · Delayed 15 min · as of Oct 9, 11:50 AM ET
CCEL price history at a glance
The price history for Cryo-Cell International (CCEL) on this page begins on April 4, 1994, when the stock closed at $4.69; it most recently closed at $4.17 on October 5, 2026. The highest price in this record is $14.16, reached on August 30, 2021; the latest close is 70.6% below that peak. Across the 31 complete calendar years in the table, CCEL finished higher in 15 and lower in 16. Its best year was 2004 (+458.4%) and its worst was 2002 (-72.0%).
Over roughly 33 years the share price changed -11.0%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, CCEL has lost 6.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $14.16
- Date of high
- Aug 30, 2021
- Low since 1994
- $0.30
- Date of low
- Jul 21, 2003
- 52-week high
- $4.90
- 52-week low
- $2.72
- IPO year
- 2022
- Last close
- $4.17
CCEL returns
1 week
+2.96%
1 month
-2.11%
3 months
+17.80%
6 months
+12.70%
Year to date
+21.22%
1 year
-6.92%
3 years
-15.42%
5 years
-68.29%
CCEL price return, excluding dividends.
CCEL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.17 | +21.57% |
| 2025 | 3.43 | -54.99% |
| 2024 | 7.62 | +32.52% |
| 2023 | 5.75 | +35.93% |
| 2022 | 4.23 | -63.53% |
| 2021 | 11.60 | +50.65% |
| 2020 | 7.70 | +6.21% |
| 2019 | 7.25 | 0.00% |
| 2018 | 7.25 | -25.03% |
| 2017 | 9.67 | +112.06% |
| 2016 | 4.56 | +42.50% |
| 2015 | 3.20 | +30.61% |
| 2014 | 2.45 | +33.15% |
| 2013 | 1.84 | -10.24% |
| 2012 | 2.05 | +2.50% |
| 2011 | 2.00 | -16.67% |
| 2010 | 2.40 | +34.83% |
| 2009 | 1.78 | +323.81% |
| 2008 | 0.42 | -53.33% |
| 2007 | 0.90 | -60.53% |
| 2006 | 2.28 | -32.94% |
| 2005 | 3.40 | -20.93% |
| 2004 | 4.30 | +458.44% |
| 2003 | 0.77 | -53.89% |
| 2002 | 1.67 | -72.03% |
| 2001 | 5.97 | +158.16% |
| 2000 | 2.31 | -68.10% |
| 1999 | 7.25 | +152.17% |
| 1998 | 2.88 | -8.00% |
| 1997 | 3.13 | -9.09% |
| 1996 | 3.44 | +129.17% |
| 1995 | 1.50 | -25.00% |
| 1994* | 2.00 | -57.33% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
CCEL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.04 | 4.65 | 3.70 | 4.17 | +6.65% | |
| 3.90 | 3.93 | 3.91 | 3.91 | +0.77% | |
| 4.00 | 4.00 | 3.42 | 3.88 | +4.58% | |
| 4.02 | 4.05 | 3.71 | 3.71 | -7.02% | |
| 4.11 | 4.11 | 3.99 | 3.99 | -1.48% | |
| 3.99 | 4.14 | 3.96 | 4.05 | -3.57% | |
| 4.20 | 4.20 | 4.15 | 4.20 | +3.70% | |
| 4.05 | 4.05 | 4.05 | 4.05 | -2.64% | |
| 4.16 | 4.16 | 4.15 | 4.16 | -1.89% | |
| 4.24 | 4.24 | 4.24 | 4.24 | +5.21% | |
| 3.99 | 4.14 | 3.81 | 4.03 | +1.00% | |
| 4.01 | 4.05 | 3.99 | 3.99 | -4.09% | |
| 3.63 | 4.61 | 3.63 | 4.16 | +17.85% | |
| 4.32 | 4.32 | 3.49 | 3.53 | -19.77% | |
| 4.17 | 4.40 | 4.00 | 4.40 | +3.53% | |
| 4.41 | 4.41 | 4.13 | 4.25 | -3.63% | |
| 4.47 | 4.50 | 4.11 | 4.41 | +0.68% | |
| 4.40 | 4.45 | 4.27 | 4.38 | -0.45% | |
| 4.15 | 4.63 | 4.15 | 4.40 | 0.00% | |
| 4.02 | 4.58 | 4.02 | 4.40 | +6.80% | |
| 4.16 | 4.41 | 4.12 | 4.12 | +0.24% | |
| 4.34 | 4.34 | 4.11 | 4.11 | -3.52% | |
| 4.23 | 4.40 | 4.20 | 4.26 | -0.47% | |
| 4.20 | 4.28 | 4.20 | 4.28 | +0.94% | |
| 4.20 | 4.37 | 4.04 | 4.24 | +4.95% | |
| 4.18 | 4.18 | 4.04 | 4.04 | -2.88% | |
| 4.22 | 4.22 | 4.13 | 4.16 | -0.95% | |
| 4.00 | 4.22 | 4.00 | 4.20 | +5.00% | |
| 4.24 | 4.41 | 4.00 | 4.00 | -5.44% | |
| 4.32 | 4.32 | 4.23 | 4.23 | -0.47% | |
| 4.24 | 4.53 | 4.24 | 4.25 | -1.16% | |
| 4.39 | 4.60 | 4.05 | 4.30 | -2.05% | |
| 4.63 | 4.63 | 4.22 | 4.39 | -3.73% | |
| 4.26 | 4.90 | 4.04 | 4.56 | +9.09% | |
| 4.08 | 4.30 | 3.95 | 4.18 | +2.70% | |
| 3.98 | 4.19 | 3.86 | 4.07 | +3.56% | |
| 3.71 | 4.15 | 3.71 | 3.93 | +6.22% | |
| 3.82 | 4.00 | 3.68 | 3.70 | -6.57% | |
| 3.91 | 4.12 | 3.90 | 3.96 | +1.54% | |
| 3.88 | 3.90 | 3.76 | 3.90 | +0.52% | |
| 3.15 | 4.19 | 3.13 | 3.88 | +10.54% | |
| 3.69 | 3.69 | 3.50 | 3.51 | 0.00% | |
| 3.65 | 3.65 | 3.36 | 3.51 | -2.50% | |
| 3.48 | 3.62 | 3.48 | 3.60 | +0.84% | |
| 3.50 | 3.84 | 3.49 | 3.57 | -1.92% | |
| 3.65 | 3.71 | 3.53 | 3.64 | +2.25% | |
| 3.51 | 3.73 | 3.51 | 3.56 | +2.30% | |
| 3.59 | 3.69 | 3.31 | 3.48 | +1.75% | |
| 3.29 | 3.55 | 3.28 | 3.42 | +1.79% | |
| 3.54 | 3.70 | 3.35 | 3.36 | -0.30% | |
| 3.43 | 3.66 | 3.18 | 3.37 | -0.30% | |
| 3.43 | 3.51 | 3.38 | 3.38 | +2.42% | |
| 3.30 | 3.60 | 3.30 | 3.30 | -4.62% | |
| 3.59 | 3.59 | 3.46 | 3.46 | -1.14% | |
| 3.62 | 3.62 | 3.49 | 3.50 | -1.13% | |
| 3.64 | 3.87 | 3.30 | 3.54 | +1.14% | |
| 3.50 | 3.64 | 3.34 | 3.50 | +1.45% | |
| 3.47 | 3.47 | 3.45 | 3.45 | -0.29% | |
| 3.54 | 3.80 | 3.46 | 3.46 | -0.57% | |
| 3.40 | 3.69 | 3.38 | 3.48 | -2.79% | |
| 3.43 | 3.75 | 3.43 | 3.58 | +5.29% | |
| 3.50 | 3.54 | 3.40 | 3.40 | -2.86% | |
| 3.24 | 3.50 | 3.24 | 3.50 | +2.34% | |
| 3.26 | 3.52 | 3.26 | 3.42 | -3.39% | |
| 3.68 | 3.75 | 3.45 | 3.54 | +3.21% | |
| 3.52 | 3.65 | 3.43 | 3.43 | -3.92% | |
| 3.64 | 3.65 | 3.50 | 3.57 | -1.11% | |
| 3.30 | 3.61 | 3.21 | 3.61 | +8.08% | |
| 3.47 | 3.47 | 3.14 | 3.34 | +1.83% | |
| 3.19 | 3.52 | 3.15 | 3.28 | +2.82% | |
| 3.52 | 3.52 | 3.19 | 3.19 | -3.92% | |
| 3.18 | 3.80 | 3.18 | 3.32 | +14.48% | |
| 3.40 | 3.40 | 2.90 | 2.90 | -24.48% | |
| 3.51 | 3.84 | 3.51 | 3.84 | +1.05% | |
| 3.45 | 3.80 | 3.45 | 3.80 | -2.56% | |
| 3.75 | 3.90 | 3.72 | 3.90 | +2.90% | |
| 3.79 | 3.79 | 3.79 | 3.79 | -6.42% | |
| 3.49 | 4.05 | 3.46 | 4.05 | +14.73% | |
| 3.45 | 3.58 | 3.45 | 3.53 | +2.32% | |
| 3.40 | 3.45 | 3.34 | 3.45 | -4.17% | |
| 3.48 | 3.63 | 3.48 | 3.60 | +1.12% | |
| 3.45 | 3.56 | 3.45 | 3.56 | -1.93% | |
| 3.75 | 3.75 | 3.47 | 3.63 | 0.00% | |
| 3.64 | 3.70 | 3.60 | 3.63 | +5.22% | |
| 3.45 | 3.45 | 3.45 | 3.45 | -5.99% | |
| 3.45 | 3.67 | 3.45 | 3.67 | +4.86% | |
| 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | |
| 3.50 | 3.51 | 3.50 | 3.50 | +1.45% | |
| 3.43 | 3.45 | 3.42 | 3.45 | +1.77% | |
| 3.25 | 3.56 | 3.25 | 3.39 | -4.51% | |
| 3.70 | 3.70 | 3.45 | 3.55 | +5.34% | |
| 3.33 | 3.50 | 2.97 | 3.37 | -6.91% | |
| 3.53 | 3.62 | 3.29 | 3.62 | +6.78% | |
| 3.35 | 3.49 | 3.33 | 3.39 | -0.29% | |
| 3.29 | 3.56 | 3.23 | 3.40 | -1.73% | |
| 3.46 | 3.46 | 3.46 | 3.46 | +0.58% | |
| 3.47 | 3.55 | 3.44 | 3.44 | -1.43% | |
| 3.47 | 3.58 | 3.44 | 3.49 | -0.57% | |
| 3.42 | 3.51 | 3.42 | 3.51 | -1.13% | |
| 3.66 | 3.69 | 3.55 | 3.55 | -1.93% | |
| 3.54 | 3.68 | 3.53 | 3.62 | -1.63% | |
| 3.55 | 3.78 | 3.42 | 3.68 | +5.14% | |
| 3.66 | 3.90 | 3.41 | 3.50 | +2.64% | |
| 3.41 | 3.41 | 3.41 | 3.41 | -3.12% | |
| 3.47 | 3.55 | 3.41 | 3.52 | +2.03% | |
| 3.41 | 3.54 | 3.41 | 3.45 | -3.63% | |
| 3.52 | 3.73 | 3.51 | 3.58 | +1.42% | |
| 3.41 | 3.61 | 3.41 | 3.53 | 0.00% | |
| 3.46 | 3.66 | 3.46 | 3.53 | +0.57% | |
| 3.52 | 3.65 | 3.42 | 3.51 | +0.29% | |
| 3.46 | 3.65 | 3.45 | 3.50 | +2.34% | |
| 3.51 | 3.51 | 3.42 | 3.42 | -2.84% | |
| 3.49 | 3.70 | 3.42 | 3.52 | +1.44% | |
| 4.10 | 4.10 | 3.41 | 3.47 | -14.95% | |
| 3.41 | 4.08 | 3.41 | 4.08 | +11.17% | |
| 3.44 | 4.00 | 3.42 | 3.67 | -6.14% | |
| 3.53 | 3.91 | 3.53 | 3.91 | +9.22% | |
| 3.56 | 3.58 | 3.56 | 3.58 | +0.56% | |
| 3.59 | 3.61 | 3.56 | 3.56 | 0.00% | |
| 3.59 | 3.60 | 3.41 | 3.56 | +3.49% | |
| 3.65 | 3.75 | 3.41 | 3.44 | -4.97% | |
| 3.70 | 3.91 | 3.61 | 3.62 | -2.43% | |
| 3.41 | 3.85 | 3.41 | 3.71 | +1.09% | |
| 3.94 | 4.01 | 3.50 | 3.67 | +1.94% | |
| 3.41 | 3.60 | 3.41 | 3.60 | +3.75% | |
| 3.76 | 3.76 | 3.47 | 3.47 | -6.22% | |
| 3.63 | 3.86 | 3.51 | 3.70 | -0.80% | |
| 3.50 | 3.83 | 3.50 | 3.73 | +10.36% | |
| 3.61 | 3.61 | 3.35 | 3.38 | -2.87% | |
| 3.55 | 3.61 | 3.48 | 3.48 | -4.40% | |
| 3.62 | 3.65 | 3.48 | 3.64 | +0.83% | |
| 3.60 | 3.64 | 3.60 | 3.61 | +1.69% | |
| 3.48 | 3.63 | 3.47 | 3.55 | +4.11% | |
| 3.32 | 3.41 | 3.32 | 3.41 | +3.02% | |
| 3.23 | 3.39 | 3.20 | 3.31 | +1.85% | |
| 2.93 | 3.25 | 2.93 | 3.25 | +9.43% | |
| 3.15 | 3.25 | 2.72 | 2.97 | -4.19% | |
| 3.05 | 3.16 | 3.04 | 3.10 | -0.64% | |
| 3.05 | 3.12 | 3.02 | 3.12 | 0.00% | |
| 3.25 | 3.25 | 3.12 | 3.12 | -2.19% | |
| 3.02 | 3.19 | 2.97 | 3.19 | +2.90% | |
| 2.87 | 3.10 | 2.87 | 3.10 | +5.44% | |
| 2.89 | 3.07 | 2.89 | 2.94 | +1.73% | |
| 2.89 | 2.95 | 2.89 | 2.89 | -1.03% | |
| 3.11 | 3.12 | 2.89 | 2.92 | -6.11% | |
| 3.17 | 3.17 | 3.11 | 3.11 | -1.27% | |
| 3.18 | 3.18 | 3.15 | 3.15 | -0.94% | |
| 3.18 | 3.22 | 3.18 | 3.18 | 0.00% | |
| 3.24 | 3.24 | 3.18 | 3.18 | -1.85% | |
| 3.21 | 3.24 | 3.21 | 3.24 | -1.22% | |
| 3.25 | 3.32 | 3.25 | 3.28 | 0.00% | |
| 3.30 | 3.31 | 3.27 | 3.28 | -0.30% | |
| 3.25 | 3.30 | 3.24 | 3.29 | +0.30% | |
| 3.25 | 3.33 | 3.25 | 3.28 | -3.53% | |
| 3.36 | 3.42 | 3.36 | 3.40 | -0.29% | |
| 3.41 | 3.42 | 3.38 | 3.41 | +1.19% | |
| 3.38 | 3.40 | 3.36 | 3.37 | -1.17% | |
| 3.39 | 3.41 | 3.38 | 3.41 | +0.29% | |
| 3.38 | 3.41 | 3.36 | 3.40 | +1.19% | |
| 3.34 | 3.39 | 3.34 | 3.36 | +0.90% | |
| 3.34 | 3.34 | 3.30 | 3.33 | -0.30% | |
| 3.34 | 3.48 | 3.33 | 3.34 | -0.89% | |
| 3.33 | 3.43 | 3.21 | 3.37 | -1.75% | |
| 3.39 | 3.43 | 3.21 | 3.43 | +1.78% | |
| 3.33 | 3.49 | 3.32 | 3.37 | +0.90% | |
| 3.28 | 3.38 | 3.27 | 3.34 | -1.76% | |
| 3.32 | 3.55 | 3.32 | 3.40 | +0.89% | |
| 3.44 | 3.55 | 3.11 | 3.37 | -0.30% | |
| 3.40 | 3.53 | 3.29 | 3.38 | +0.30% | |
| 3.36 | 3.45 | 3.30 | 3.37 | +0.90% | |
| 3.42 | 3.57 | 3.34 | 3.34 | -2.05% | |
| 3.34 | 3.49 | 3.27 | 3.41 | +0.89% | |
| 3.25 | 3.49 | 3.25 | 3.38 | +1.81% | |
| 3.37 | 3.41 | 3.26 | 3.32 | -3.21% | |
| 3.41 | 3.46 | 3.35 | 3.43 | 0.00% | |
| 3.41 | 3.43 | 3.39 | 3.43 | -0.87% | |
| 3.43 | 3.46 | 3.40 | 3.46 | +1.17% | |
| 3.53 | 3.53 | 3.37 | 3.42 | +0.29% | |
| 3.43 | 3.53 | 3.41 | 3.41 | -0.29% | |
| 3.38 | 3.64 | 3.33 | 3.42 | +1.48% | |
| 3.40 | 3.45 | 3.37 | 3.37 | -0.88% | |
| 3.49 | 3.50 | 3.35 | 3.40 | -1.16% | |
| 3.42 | 3.44 | 3.41 | 3.44 | +0.58% | |
| 3.42 | 3.44 | 3.41 | 3.42 | +0.88% | |
| 3.65 | 3.65 | 3.37 | 3.39 | -0.59% | |
| 3.10 | 3.52 | 3.10 | 3.41 | -0.87% | |
| 3.48 | 3.49 | 3.40 | 3.44 | -3.10% | |
| 3.58 | 3.63 | 3.39 | 3.55 | -1.66% | |
| 3.59 | 3.78 | 3.50 | 3.61 | +1.98% | |
| 3.57 | 4.14 | 3.49 | 3.54 | 0.00% | |
| 3.57 | 3.78 | 3.54 | 3.54 | -0.84% | |
| 3.43 | 3.57 | 3.39 | 3.57 | +4.08% | |
| 3.45 | 3.80 | 3.31 | 3.43 | -0.29% | |
| 3.50 | 3.50 | 3.19 | 3.44 | +1.18% | |
| 3.49 | 3.49 | 3.40 | 3.40 | -2.58% | |
| 3.41 | 3.50 | 3.40 | 3.49 | -0.29% | |
| 3.45 | 3.50 | 3.45 | 3.50 | +1.45% | |
| 3.82 | 3.82 | 3.45 | 3.45 | -3.90% | |
| 3.86 | 3.86 | 3.57 | 3.59 | -2.45% | |
| 3.57 | 3.99 | 3.57 | 3.68 | -0.54% | |
| 3.75 | 3.99 | 3.64 | 3.70 | -1.33% | |
| 3.58 | 3.88 | 3.58 | 3.75 | +0.81% | |
| 3.86 | 3.86 | 3.65 | 3.72 | -2.11% | |
| 3.86 | 3.86 | 3.70 | 3.80 | +1.60% | |
| 4.01 | 4.01 | 3.74 | 3.74 | -3.36% | |
| 3.91 | 4.04 | 3.87 | 3.87 | -3.25% | |
| 3.95 | 4.15 | 3.81 | 4.00 | -4.08% | |
| 3.84 | 4.24 | 3.84 | 4.17 | -3.47% | |
| 3.63 | 4.38 | 3.63 | 4.32 | +6.67% | |
| 4.10 | 4.15 | 4.05 | 4.05 | +1.50% | |
| 3.91 | 3.99 | 3.91 | 3.99 | +1.01% | |
| 3.71 | 3.98 | 3.71 | 3.95 | +2.60% | |
| 3.57 | 4.08 | 3.57 | 3.85 | +7.84% | |
| 3.98 | 4.00 | 3.57 | 3.57 | -10.30% | |
| 3.99 | 3.99 | 3.98 | 3.98 | -7.44% | |
| 4.30 | 4.30 | 4.30 | 4.30 | +5.91% | |
| 4.31 | 4.39 | 4.06 | 4.06 | -8.76% | |
| 4.10 | 4.45 | 4.04 | 4.45 | +4.71% | |
| 4.25 | 4.25 | 4.25 | 4.25 | +3.91% | |
| 4.03 | 4.18 | 4.02 | 4.09 | +1.74% | |
| 4.09 | 4.09 | 4.00 | 4.02 | -0.99% | |
| 4.00 | 4.13 | 4.00 | 4.06 | -0.49% | |
| 4.09 | 4.09 | 4.06 | 4.08 | +0.49% | |
| 4.00 | 4.12 | 4.00 | 4.06 | -1.22% | |
| 4.03 | 4.11 | 4.03 | 4.11 | +0.49% | |
| 4.16 | 4.16 | 4.09 | 4.09 | +0.99% | |
| 4.05 | 4.14 | 4.05 | 4.05 | +0.25% | |
| 4.22 | 4.24 | 4.02 | 4.04 | -4.94% | |
| 4.18 | 4.25 | 4.18 | 4.25 | +1.19% | |
| 4.26 | 4.32 | 4.20 | 4.20 | -2.33% | |
| 4.28 | 4.35 | 4.27 | 4.30 | -1.83% | |
| 4.37 | 4.39 | 4.32 | 4.38 | +0.92% | |
| 4.41 | 4.49 | 4.34 | 4.34 | -3.34% | |
| 4.42 | 4.50 | 4.42 | 4.49 | -0.44% | |
| 4.47 | 4.54 | 4.41 | 4.51 | +0.45% | |
| 4.40 | 4.50 | 4.40 | 4.49 | +2.05% | |
| 4.40 | 4.40 | 4.40 | 4.40 | -2.44% | |
| 4.60 | 4.60 | 4.51 | 4.51 | -1.31% | |
| 4.35 | 4.57 | 4.35 | 4.57 | +5.06% | |
| 4.69 | 4.69 | 4.35 | 4.35 | -2.03% | |
| 4.40 | 4.46 | 4.40 | 4.44 | 0.00% | |
| 4.35 | 4.54 | 4.35 | 4.44 | +2.07% | |
| 4.35 | 4.43 | 4.35 | 4.35 | -3.76% | |
| 4.61 | 4.61 | 4.52 | 4.52 | -0.66% | |
| 4.44 | 4.55 | 4.40 | 4.55 | +1.11% | |
| 4.35 | 4.60 | 4.35 | 4.50 | -1.10% | |
| 4.50 | 4.55 | 4.39 | 4.55 | +0.22% | |
| 4.48 | 4.58 | 4.44 | 4.54 | +2.25% | |
| 4.39 | 4.48 | 4.39 | 4.44 | +0.23% | |
| 4.41 | 4.52 | 4.41 | 4.43 | +0.23% | |
| 4.40 | 4.70 | 4.40 | 4.42 | -1.34% | |
| 4.48 | 4.48 | 4.41 | 4.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCEL chart for longer ranges.