Cryo-Cell International Inc (CCEL) stock
CCELNYSEServices-Misc Health & Allied Services, NECFiscal year ends November 30
$4.85−0.55 (-10.19%)
Close on Nov 13, 2026Market cap $39.10MP/E –Yield –
Price history
Cryo-Cell International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$4.85
-10.19% on the day
52-week range
$2.72 – $5.45
-10.9% from the high
Change over 52 weeks
+18.6%
From $4.09 on Nov 13, 2025
Average volume
20,136
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.40 | $5.40 | $4.34 | $4.85 | -10.19% | 14,208 |
| Nov 12, 2026 | $5.04 | $5.44 | $4.97 | $5.40 | +5.06% | 22,944 |
| Nov 11, 2026 | $5.02 | $5.15 | $4.76 | $5.14 | +5.54% | 3,305 |
| Nov 10, 2026 | $4.84 | $5.06 | $4.84 | $4.87 | -0.92% | 4,424 |
| Nov 9, 2026 | $4.89 | $5.07 | $4.76 | $4.92 | +0.51% | 5,573 |
| Nov 6, 2026 | $4.75 | $5.00 | $4.75 | $4.89 | -1.21% | 9,458 |
| Nov 5, 2026 | $5.06 | $5.06 | $4.90 | $4.95 | -2.37% | 4,440 |
| Nov 4, 2026 | $5.16 | $5.16 | $5.05 | $5.07 | +0.40% | 4,393 |
| Nov 3, 2026 | $5.00 | $5.35 | $5.00 | $5.05 | -5.61% | 6,522 |
| Nov 2, 2026 | $5.30 | $5.35 | $4.95 | $5.35 | +2.69% | 12,529 |
| Oct 30, 2026 | $5.10 | $5.21 | $5.00 | $5.21 | +0.48% | 12,043 |
| Oct 29, 2026 | $5.08 | $5.45 | $5.04 | $5.19 | +1.17% | 8,058 |
| Oct 28, 2026 | $5.15 | $5.35 | $5.13 | $5.13 | +3.33% | 5,309 |
| Oct 27, 2026 | $4.97 | $5.00 | $4.83 | $4.96 | -1.00% | 3,269 |
| Oct 26, 2026 | $4.70 | $5.20 | $4.45 | $5.01 | +12.46% | 20,883 |
| Oct 23, 2026 | $4.29 | $4.69 | $4.29 | $4.46 | -0.78% | 1,438 |
| Oct 22, 2026 | $4.57 | $4.57 | $4.28 | $4.49 | -4.06% | 6,531 |
| Oct 21, 2026 | $4.70 | $4.70 | $4.33 | $4.68 | -1.48% | 12,151 |
| Oct 20, 2026 | $4.50 | $4.85 | $4.50 | $4.75 | +2.15% | 6,875 |
| Oct 19, 2026 | $4.35 | $4.80 | $4.35 | $4.65 | +5.20% | 7,896 |
| Oct 16, 2026 | $4.06 | $4.46 | $3.76 | $4.42 | +21.10% | 10,743 |
| Oct 15, 2026 | $4.05 | $4.46 | $3.65 | $3.65 | -12.05% | 16,730 |
| Oct 14, 2026 | $4.38 | $4.38 | $4.14 | $4.15 | -3.49% | 9,596 |
| Oct 13, 2026 | $4.15 | $4.52 | $4.15 | $4.30 | -4.44% | 15,244 |
| Oct 12, 2026 | $4.75 | $4.89 | $4.48 | $4.50 | +3.21% | 43,767 |
| Oct 9, 2026 | $4.00 | $4.47 | $4.00 | $4.36 | +4.56% | 5,470 |
| Oct 8, 2026 | $4.04 | $4.72 | $3.70 | $4.17 | +6.65% | 50,419 |
| Oct 7, 2026 | $3.90 | $3.93 | $3.90 | $3.91 | +0.77% | 3,999 |
| Oct 6, 2026 | $4.00 | $4.00 | $3.42 | $3.88 | +4.58% | 17,468 |
| Oct 5, 2026 | $4.02 | $4.05 | $3.71 | $3.71 | -7.02% | 13,053 |
| Oct 2, 2026 | $4.11 | $4.11 | $3.99 | $3.99 | -1.48% | 1,514 |
| Oct 1, 2026 | $3.99 | $4.14 | $3.96 | $4.05 | -3.57% | 27,893 |
| Sep 30, 2026 | $4.20 | $4.20 | $4.15 | $4.20 | +3.70% | 2,161 |
| Sep 29, 2026 | $4.05 | $4.05 | $4.05 | $4.05 | -2.64% | 545 |
| Sep 28, 2026 | $4.16 | $4.16 | $4.15 | $4.16 | -1.89% | 1,907 |
| Sep 25, 2026 | $4.24 | $4.24 | $4.24 | $4.24 | +5.21% | 330 |
| Sep 24, 2026 | $3.99 | $4.14 | $3.81 | $4.03 | +1.00% | 6,820 |
| Sep 23, 2026 | $4.01 | $4.05 | $3.99 | $3.99 | -4.09% | 1,193 |
| Sep 22, 2026 | $3.63 | $4.61 | $3.63 | $4.16 | +17.85% | 30,264 |
| Sep 21, 2026 | $4.32 | $4.32 | $3.49 | $3.53 | -19.77% | 11,072 |
| Sep 18, 2026 | $4.17 | $4.40 | $4.00 | $4.40 | +3.53% | 10,991 |
| Sep 17, 2026 | $4.41 | $4.41 | $4.13 | $4.25 | -3.63% | 6,476 |
| Sep 16, 2026 | $4.47 | $4.50 | $4.11 | $4.41 | +0.68% | 14,992 |
| Sep 15, 2026 | $4.40 | $4.45 | $4.27 | $4.38 | -0.45% | 15,038 |
| Sep 14, 2026 | $4.15 | $4.63 | $4.15 | $4.40 | 0.00% | 62,440 |
| Sep 11, 2026 | $4.02 | $4.58 | $4.02 | $4.40 | +6.80% | 21,137 |
| Sep 10, 2026 | $4.16 | $4.41 | $4.12 | $4.12 | +0.24% | 20,575 |
| Sep 9, 2026 | $4.34 | $4.34 | $4.11 | $4.11 | -3.52% | 3,959 |
| Sep 8, 2026 | $4.23 | $4.40 | $4.20 | $4.26 | -0.47% | 35,810 |
| Sep 4, 2026 | $4.20 | $4.28 | $4.20 | $4.28 | +0.94% | 4,357 |
| Sep 3, 2026 | $4.20 | $4.37 | $4.04 | $4.24 | +4.95% | 9,740 |
| Sep 2, 2026 | $4.18 | $4.18 | $4.04 | $4.04 | -2.99% | 2,134 |
| Sep 1, 2026 | $4.22 | $4.22 | $4.13 | $4.16 | -0.84% | 6,409 |
| Aug 31, 2026 | $4.00 | $4.22 | $4.00 | $4.20 | +5.00% | 10,254 |
| Aug 28, 2026 | $4.24 | $4.41 | $4.00 | $4.00 | -5.44% | 6,448 |
| Aug 27, 2026 | $4.32 | $4.32 | $4.23 | $4.23 | -0.47% | 3,227 |
| Aug 26, 2026 | $4.24 | $4.53 | $4.24 | $4.25 | -1.16% | 4,915 |
| Aug 25, 2026 | $4.39 | $4.60 | $4.05 | $4.30 | -2.05% | 10,712 |
| Aug 24, 2026 | $4.63 | $4.63 | $4.22 | $4.39 | -3.73% | 69,651 |
| Aug 21, 2026 | $4.26 | $4.90 | $4.04 | $4.56 | +9.09% | 51,353 |
| Aug 20, 2026 | $4.08 | $4.30 | $3.95 | $4.18 | +2.70% | 19,558 |
| Aug 19, 2026 | $3.98 | $4.19 | $3.86 | $4.07 | +3.56% | 11,180 |
| Aug 18, 2026 | $3.71 | $4.15 | $3.71 | $3.93 | +6.22% | 10,919 |
| Aug 17, 2026 | $3.82 | $4.00 | $3.68 | $3.70 | -6.57% | 11,994 |
| Aug 14, 2026 | $3.91 | $4.12 | $3.90 | $3.96 | +1.67% | 12,618 |
| Aug 13, 2026 | $3.88 | $3.90 | $3.76 | $3.90 | +0.39% | 8,956 |
| Aug 12, 2026 | $3.15 | $4.19 | $3.13 | $3.88 | +10.54% | 687,054 |
| Aug 11, 2026 | $3.69 | $3.69 | $3.50 | $3.51 | 0.00% | 10,022 |
| Aug 10, 2026 | $3.65 | $3.65 | $3.36 | $3.51 | -2.50% | 6,265 |
| Aug 7, 2026 | $3.48 | $3.62 | $3.48 | $3.60 | +0.84% | 6,740 |
| Aug 6, 2026 | $3.50 | $3.84 | $3.49 | $3.57 | -1.92% | 34,322 |
| Aug 5, 2026 | $3.65 | $3.71 | $3.53 | $3.64 | +2.25% | 5,285 |
| Aug 4, 2026 | $3.51 | $3.73 | $3.51 | $3.56 | +2.30% | 10,867 |
| Aug 3, 2026 | $3.59 | $3.69 | $3.31 | $3.48 | +1.75% | 6,590 |
| Jul 31, 2026 | $3.29 | $3.55 | $3.28 | $3.42 | +1.79% | 7,549 |
| Jul 30, 2026 | $3.54 | $3.70 | $3.35 | $3.36 | -0.30% | 20,682 |
| Jul 29, 2026 | $3.43 | $3.66 | $3.18 | $3.37 | -0.30% | 14,357 |
| Jul 28, 2026 | $3.43 | $3.51 | $3.38 | $3.38 | +2.42% | 5,412 |
| Jul 27, 2026 | $3.30 | $3.60 | $3.30 | $3.30 | -4.62% | 6,649 |
| Jul 24, 2026 | $3.59 | $3.59 | $3.46 | $3.46 | -1.14% | 3,002 |
| Jul 23, 2026 | $3.62 | $3.62 | $3.49 | $3.50 | -1.13% | 3,462 |
| Jul 22, 2026 | $3.64 | $3.87 | $3.30 | $3.54 | +1.14% | 29,942 |
| Jul 21, 2026 | $3.50 | $3.64 | $3.34 | $3.50 | +1.51% | 12,559 |
| Jul 20, 2026 | $3.47 | $3.47 | $3.45 | $3.45 | -0.35% | 1,700 |
| Jul 17, 2026 | $3.54 | $3.80 | $3.46 | $3.46 | -0.57% | 17,746 |
| Jul 16, 2026 | $3.40 | $3.69 | $3.38 | $3.48 | -2.66% | 7,647 |
| Jul 15, 2026 | $3.43 | $3.75 | $3.43 | $3.58 | +5.15% | 15,248 |
| Jul 14, 2026 | $3.50 | $3.54 | $3.40 | $3.40 | -2.86% | 4,039 |
| Jul 13, 2026 | $3.24 | $3.50 | $3.24 | $3.50 | +2.34% | 3,132 |
| Jul 10, 2026 | $3.26 | $3.52 | $3.26 | $3.42 | -3.36% | 3,656 |
| Jul 9, 2026 | $3.68 | $3.75 | $3.45 | $3.54 | +3.08% | 5,640 |
| Jul 8, 2026 | $3.52 | $3.65 | $3.43 | $3.43 | -3.83% | 4,342 |
| Jul 7, 2026 | $3.64 | $3.65 | $3.50 | $3.57 | -1.11% | 3,095 |
| Jul 6, 2026 | $3.30 | $3.61 | $3.21 | $3.61 | +8.08% | 11,058 |
| Jul 2, 2026 | $3.47 | $3.47 | $3.14 | $3.34 | +1.83% | 75,052 |
| Jul 1, 2026 | $3.19 | $3.52 | $3.15 | $3.28 | +2.82% | 16,533 |
| Jun 30, 2026 | $3.52 | $3.52 | $3.19 | $3.19 | -3.92% | 14,282 |
| Jun 29, 2026 | $3.18 | $3.80 | $3.18 | $3.32 | +14.48% | 24,353 |
| Jun 26, 2026 | $3.40 | $3.40 | $2.90 | $2.90 | -24.48% | 19,281 |
| Jun 25, 2026 | $3.51 | $3.84 | $3.51 | $3.84 | +1.05% | 3,424 |
| Jun 24, 2026 | $3.45 | $3.80 | $3.45 | $3.80 | -2.56% | 3,625 |
| Jun 23, 2026 | $3.75 | $3.90 | $3.72 | $3.90 | +3.04% | 1,811 |
| Jun 22, 2026 | $3.79 | $3.79 | $3.79 | $3.79 | -6.54% | 659 |
| Jun 18, 2026 | $3.49 | $4.05 | $3.46 | $4.05 | +14.73% | 14,239 |
| Jun 17, 2026 | $3.45 | $3.58 | $3.45 | $3.53 | +2.32% | 1,065 |
| Jun 16, 2026 | $3.40 | $3.45 | $3.34 | $3.45 | -4.17% | 1,621 |
| Jun 15, 2026 | $3.48 | $3.63 | $3.48 | $3.60 | +1.12% | 3,663 |
| Jun 12, 2026 | $3.45 | $3.56 | $3.45 | $3.56 | -1.97% | 1,803 |
| Jun 11, 2026 | $3.75 | $3.75 | $3.47 | $3.63 | +0.04% | 8,983 |
| Jun 10, 2026 | $3.64 | $3.70 | $3.60 | $3.63 | +5.22% | 3,745 |
| Jun 9, 2026 | $3.45 | $3.45 | $3.45 | $3.45 | -5.99% | 2,289 |
| Jun 8, 2026 | $3.45 | $3.67 | $3.45 | $3.67 | +4.86% | 4,480 |
| Jun 5, 2026 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 602 |
| Jun 4, 2026 | $3.50 | $3.51 | $3.50 | $3.50 | +1.45% | 4,204 |
| Jun 3, 2026 | $3.43 | $3.45 | $3.42 | $3.45 | +1.77% | 2,074 |
| Jun 2, 2026 | $3.25 | $3.56 | $3.25 | $3.39 | -4.51% | 2,034 |
| Jun 1, 2026 | $3.70 | $3.70 | $3.45 | $3.55 | +5.34% | 3,829 |
| May 29, 2026 | $3.33 | $3.50 | $2.97 | $3.37 | -6.91% | 8,179 |
| May 28, 2026 | $3.53 | $3.62 | $3.29 | $3.62 | +6.78% | 15,844 |
| May 27, 2026 | $3.35 | $3.49 | $3.33 | $3.39 | -0.29% | 19,384 |
| May 26, 2026 | $3.29 | $3.56 | $3.23 | $3.40 | -1.73% | 20,828 |
| May 22, 2026 | $3.46 | $3.46 | $3.46 | $3.46 | +0.58% | 1,637 |
| May 21, 2026 | $3.47 | $3.55 | $3.44 | $3.44 | -1.43% | 5,322 |
| May 20, 2026 | $3.47 | $3.58 | $3.44 | $3.49 | -0.57% | 5,637 |
| May 19, 2026 | $3.42 | $3.51 | $3.42 | $3.51 | -1.13% | 2,014 |
| May 18, 2026 | $3.66 | $3.69 | $3.55 | $3.55 | -1.93% | 5,406 |
| May 15, 2026 | $3.54 | $3.68 | $3.53 | $3.62 | -1.63% | 2,604 |
| May 14, 2026 | $3.55 | $3.78 | $3.42 | $3.68 | +5.14% | 20,951 |
| May 13, 2026 | $3.66 | $3.90 | $3.41 | $3.50 | +2.64% | 3,959 |
| May 12, 2026 | $3.41 | $3.41 | $3.41 | $3.41 | -3.13% | 2,706 |
| May 11, 2026 | $3.47 | $3.55 | $3.41 | $3.52 | +1.93% | 7,748 |
| May 8, 2026 | $3.41 | $3.54 | $3.41 | $3.45 | -3.54% | 4,513 |
| May 7, 2026 | $3.52 | $3.73 | $3.51 | $3.58 | +1.42% | 7,141 |
| May 6, 2026 | $3.41 | $3.61 | $3.41 | $3.53 | 0.00% | 6,144 |
| May 5, 2026 | $3.46 | $3.66 | $3.46 | $3.53 | +0.57% | 7,821 |
| May 4, 2026 | $3.52 | $3.65 | $3.42 | $3.51 | +0.29% | 8,030 |
| May 1, 2026 | $3.46 | $3.65 | $3.45 | $3.50 | +2.34% | 9,915 |
| Apr 30, 2026 | $3.51 | $3.51 | $3.42 | $3.42 | -2.84% | 4,022 |
| Apr 29, 2026 | $3.49 | $3.70 | $3.42 | $3.52 | +1.44% | 21,178 |
| Apr 28, 2026 | $4.10 | $4.10 | $3.41 | $3.47 | -14.95% | 30,341 |
| Apr 27, 2026 | $3.41 | $4.08 | $3.41 | $4.08 | +11.17% | 19,998 |
| Apr 24, 2026 | $3.44 | $4.00 | $3.42 | $3.67 | -6.13% | 8,499 |
| Apr 23, 2026 | $3.53 | $3.91 | $3.53 | $3.91 | +9.21% | 9,398 |
| Apr 22, 2026 | $3.56 | $3.58 | $3.56 | $3.58 | +0.56% | 1,530 |
| Apr 21, 2026 | $3.59 | $3.61 | $3.56 | $3.56 | +0.00% | 2,982 |
| Apr 20, 2026 | $3.59 | $3.60 | $3.41 | $3.56 | +3.49% | 10,104 |
| Apr 17, 2026 | $3.65 | $3.75 | $3.41 | $3.44 | -4.97% | 6,816 |
| Apr 16, 2026 | $3.70 | $3.91 | $3.61 | $3.62 | -2.43% | 9,597 |
| Apr 15, 2026 | $3.41 | $3.85 | $3.41 | $3.71 | +1.09% | 18,214 |
| Apr 14, 2026 | $3.94 | $4.01 | $3.50 | $3.67 | +1.94% | 28,810 |
| Apr 13, 2026 | $3.41 | $3.60 | $3.41 | $3.60 | +3.75% | 2,862 |
| Apr 10, 2026 | $3.76 | $3.76 | $3.47 | $3.47 | -6.22% | 3,179 |
| Apr 9, 2026 | $3.63 | $3.86 | $3.51 | $3.70 | -0.80% | 10,296 |
| Apr 8, 2026 | $3.50 | $3.83 | $3.50 | $3.73 | +10.35% | 11,028 |
| Apr 7, 2026 | $3.61 | $3.61 | $3.35 | $3.38 | -2.87% | 8,069 |
| Apr 6, 2026 | $3.55 | $3.61 | $3.48 | $3.48 | -4.40% | 12,467 |
| Apr 2, 2026 | $3.62 | $3.65 | $3.48 | $3.64 | +0.83% | 7,996 |
| Apr 1, 2026 | $3.60 | $3.64 | $3.60 | $3.61 | +1.69% | 2,053 |
| Mar 31, 2026 | $3.48 | $3.63 | $3.47 | $3.55 | +4.11% | 11,453 |
| Mar 30, 2026 | $3.32 | $3.41 | $3.32 | $3.41 | +3.02% | 2,618 |
| Mar 27, 2026 | $3.23 | $3.39 | $3.20 | $3.31 | +1.85% | 37,999 |
| Mar 26, 2026 | $2.93 | $3.25 | $2.93 | $3.25 | +9.43% | 19,839 |
| Mar 25, 2026 | $3.15 | $3.25 | $2.72 | $2.97 | -4.19% | 14,239 |
| Mar 24, 2026 | $3.05 | $3.16 | $3.04 | $3.10 | -0.64% | 22,953 |
| Mar 23, 2026 | $3.05 | $3.12 | $3.02 | $3.12 | 0.00% | 29,414 |
| Mar 20, 2026 | $3.25 | $3.25 | $3.12 | $3.12 | -2.19% | 46,738 |
| Mar 19, 2026 | $3.02 | $3.19 | $2.97 | $3.19 | +2.90% | 15,027 |
| Mar 18, 2026 | $2.87 | $3.10 | $2.87 | $3.10 | +5.44% | 38,954 |
| Mar 17, 2026 | $2.89 | $3.07 | $2.89 | $2.94 | +1.73% | 16,570 |
| Mar 16, 2026 | $2.89 | $2.95 | $2.89 | $2.89 | -1.03% | 8,896 |
| Mar 13, 2026 | $3.11 | $3.12 | $2.89 | $2.92 | -6.11% | 29,815 |
| Mar 12, 2026 | $3.17 | $3.17 | $3.11 | $3.11 | -1.27% | 11,356 |
| Mar 11, 2026 | $3.18 | $3.18 | $3.15 | $3.15 | -0.94% | 6,666 |
| Mar 10, 2026 | $3.18 | $3.22 | $3.18 | $3.18 | 0.00% | 3,644 |
| Mar 9, 2026 | $3.24 | $3.24 | $3.18 | $3.18 | -1.85% | 9,992 |
| Mar 6, 2026 | $3.21 | $3.24 | $3.21 | $3.24 | -1.07% | 12,299 |
| Mar 5, 2026 | $3.25 | $3.32 | $3.25 | $3.28 | 0.00% | 6,952 |
| Mar 4, 2026 | $3.30 | $3.31 | $3.27 | $3.28 | -0.30% | 1,560 |
| Mar 3, 2026 | $3.25 | $3.30 | $3.24 | $3.29 | +0.15% | 12,001 |
| Mar 2, 2026 | $3.25 | $3.33 | $3.25 | $3.28 | -3.53% | 4,949 |
| Feb 27, 2026 | $3.36 | $3.42 | $3.36 | $3.40 | -0.29% | 1,659 |
| Feb 26, 2026 | $3.41 | $3.42 | $3.38 | $3.41 | +1.19% | 5,853 |
| Feb 25, 2026 | $3.38 | $3.40 | $3.36 | $3.37 | -1.03% | 8,065 |
| Feb 24, 2026 | $3.39 | $3.41 | $3.38 | $3.41 | +0.15% | 5,554 |
| Feb 23, 2026 | $3.38 | $3.41 | $3.36 | $3.40 | +1.34% | 6,599 |
| Feb 20, 2026 | $3.34 | $3.39 | $3.34 | $3.36 | +0.75% | 5,194 |
| Feb 19, 2026 | $3.34 | $3.34 | $3.30 | $3.33 | -0.30% | 14,978 |
| Feb 18, 2026 | $3.34 | $3.48 | $3.33 | $3.34 | -0.89% | 11,254 |
| Feb 17, 2026 | $3.33 | $3.43 | $3.21 | $3.37 | -1.66% | 4,671 |
| Feb 13, 2026 | $3.39 | $3.43 | $3.21 | $3.43 | +1.69% | 21,295 |
| Feb 12, 2026 | $3.33 | $3.49 | $3.32 | $3.37 | +0.90% | 15,081 |
| Feb 11, 2026 | $3.28 | $3.38 | $3.27 | $3.34 | -1.76% | 12,627 |
| Feb 10, 2026 | $3.32 | $3.55 | $3.32 | $3.40 | +0.89% | 11,036 |
| Feb 9, 2026 | $3.44 | $3.55 | $3.11 | $3.37 | -0.30% | 14,725 |
| Feb 6, 2026 | $3.40 | $3.53 | $3.29 | $3.38 | +0.30% | 58,898 |
| Feb 5, 2026 | $3.36 | $3.45 | $3.30 | $3.37 | +0.90% | 45,226 |
| Feb 4, 2026 | $3.42 | $3.57 | $3.34 | $3.34 | -2.05% | 4,783 |
| Feb 3, 2026 | $3.34 | $3.49 | $3.27 | $3.41 | +0.89% | 5,548 |
| Feb 2, 2026 | $3.25 | $3.49 | $3.25 | $3.38 | +1.81% | 17,947 |
| Jan 30, 2026 | $3.37 | $3.41 | $3.26 | $3.32 | -3.21% | 7,493 |
| Jan 29, 2026 | $3.41 | $3.46 | $3.35 | $3.43 | 0.00% | 6,056 |
| Jan 28, 2026 | $3.41 | $3.43 | $3.39 | $3.43 | -0.87% | 10,343 |
| Jan 27, 2026 | $3.43 | $3.46 | $3.40 | $3.46 | +1.17% | 5,392 |
| Jan 26, 2026 | $3.53 | $3.53 | $3.37 | $3.42 | +0.29% | 10,412 |
| Jan 23, 2026 | $3.43 | $3.53 | $3.41 | $3.41 | -0.29% | 7,375 |
| Jan 22, 2026 | $3.38 | $3.64 | $3.33 | $3.42 | +1.48% | 27,970 |
| Jan 21, 2026 | $3.40 | $3.45 | $3.37 | $3.37 | -0.88% | 2,798 |
| Jan 20, 2026 | $3.49 | $3.50 | $3.35 | $3.40 | -1.16% | 10,370 |
| Jan 16, 2026 | $3.42 | $3.44 | $3.41 | $3.44 | +0.73% | 5,874 |
| Jan 15, 2026 | $3.42 | $3.44 | $3.41 | $3.42 | +0.74% | 5,946 |
| Jan 14, 2026 | $3.65 | $3.65 | $3.37 | $3.39 | -0.44% | 6,744 |
| Jan 13, 2026 | $3.10 | $3.52 | $3.10 | $3.41 | -0.87% | 5,582 |
| Jan 12, 2026 | $3.48 | $3.49 | $3.40 | $3.44 | -3.24% | 13,037 |
| Jan 9, 2026 | $3.58 | $3.63 | $3.39 | $3.55 | -1.66% | 22,506 |
| Jan 8, 2026 | $3.59 | $3.78 | $3.50 | $3.61 | +1.98% | 27,117 |
| Jan 7, 2026 | $3.57 | $4.14 | $3.49 | $3.54 | 0.00% | 105,975 |
| Jan 6, 2026 | $3.57 | $3.78 | $3.54 | $3.54 | -0.84% | 3,757 |
| Jan 5, 2026 | $3.43 | $3.57 | $3.39 | $3.57 | +4.08% | 8,200 |
| Jan 2, 2026 | $3.45 | $3.80 | $3.31 | $3.43 | -0.29% | 50,444 |
| Dec 31, 2025 | $3.50 | $3.50 | $3.19 | $3.44 | +1.17% | 3,265 |
| Dec 30, 2025 | $3.49 | $3.49 | $3.40 | $3.40 | -2.58% | 4,714 |
| Dec 29, 2025 | $3.41 | $3.50 | $3.40 | $3.49 | -0.29% | 4,219 |
| Dec 26, 2025 | $3.45 | $3.50 | $3.45 | $3.50 | +1.45% | 2,839 |
| Dec 24, 2025 | $3.82 | $3.82 | $3.45 | $3.45 | -3.90% | 2,003 |
| Dec 23, 2025 | $3.86 | $3.86 | $3.57 | $3.59 | -2.48% | 3,917 |
| Dec 22, 2025 | $3.57 | $3.99 | $3.57 | $3.68 | -0.51% | 7,130 |
| Dec 19, 2025 | $3.75 | $3.99 | $3.64 | $3.70 | -1.33% | 12,426 |
| Dec 18, 2025 | $3.58 | $3.88 | $3.58 | $3.75 | +0.81% | 4,301 |
| Dec 17, 2025 | $3.86 | $3.86 | $3.65 | $3.72 | -2.11% | 7,484 |
| Dec 16, 2025 | $3.86 | $3.86 | $3.70 | $3.80 | +1.60% | 907 |
| Dec 15, 2025 | $4.01 | $4.01 | $3.74 | $3.74 | -3.36% | 4,936 |
| Dec 12, 2025 | $3.91 | $4.04 | $3.87 | $3.87 | -3.35% | 1,431 |
| Dec 11, 2025 | $3.95 | $4.15 | $3.81 | $4.00 | -3.98% | 5,022 |
| Dec 10, 2025 | $3.84 | $4.24 | $3.84 | $4.17 | -3.56% | 1,528 |
| Dec 9, 2025 | $3.63 | $4.38 | $3.63 | $4.32 | +6.66% | 1,673 |
| Dec 8, 2025 | $4.10 | $4.15 | $4.05 | $4.05 | +1.60% | 7,219 |
| Dec 5, 2025 | $3.91 | $3.99 | $3.91 | $3.99 | +1.01% | 1,440 |
| Dec 4, 2025 | $3.71 | $3.98 | $3.71 | $3.95 | +2.60% | 1,915 |
| Dec 3, 2025 | $3.57 | $4.08 | $3.57 | $3.85 | +7.84% | 4,243 |
| Dec 2, 2025 | $3.98 | $4.00 | $3.57 | $3.57 | -10.30% | 12,742 |
| Dec 1, 2025 | $3.99 | $3.99 | $3.98 | $3.98 | -7.44% | 2,077 |
| Nov 28, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | +5.91% | 760 |
| Nov 26, 2025 | $4.31 | $4.39 | $4.06 | $4.06 | -8.68% | 2,764 |
| Nov 25, 2025 | $4.10 | $4.45 | $4.04 | $4.45 | +4.73% | 2,631 |
| Nov 24, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | +3.74% | 496 |
| Nov 21, 2025 | $4.03 | $4.18 | $4.02 | $4.09 | +1.90% | 6,540 |
| Nov 20, 2025 | $4.09 | $4.09 | $4.00 | $4.02 | -1.08% | 3,236 |
| Nov 19, 2025 | $4.00 | $4.13 | $4.00 | $4.06 | -0.49% | 5,952 |
| Nov 18, 2025 | $4.09 | $4.09 | $4.06 | $4.08 | +0.38% | 2,291 |
| Nov 17, 2025 | $4.00 | $4.12 | $4.00 | $4.06 | -1.10% | 3,525 |
| Nov 14, 2025 | $4.03 | $4.11 | $4.03 | $4.11 | +0.49% | 2,512 |
| Nov 13, 2025 | $4.16 | $4.16 | $4.09 | $4.09 | +0.99% | 882 |
| Nov 12, 2025 | $4.05 | $4.14 | $4.05 | $4.05 | +0.25% | 3,922 |
| Nov 11, 2025 | $4.22 | $4.24 | $4.02 | $4.04 | -4.94% | 10,014 |
| Nov 10, 2025 | $4.18 | $4.25 | $4.18 | $4.25 | +1.19% | 3,879 |
| Nov 7, 2025 | $4.26 | $4.32 | $4.20 | $4.20 | -2.33% | 4,070 |
| Nov 6, 2025 | $4.28 | $4.35 | $4.27 | $4.30 | -1.88% | 2,974 |
| Nov 5, 2025 | $4.37 | $4.39 | $4.32 | $4.38 | +1.04% | 1,663 |
| Nov 4, 2025 | $4.41 | $4.49 | $4.34 | $4.34 | -3.40% | 10,744 |
| Nov 3, 2025 | $4.42 | $4.50 | $4.42 | $4.49 | – | 1,534 |
Seasonality
CCEL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.8% | -2.9% | 0.9% | 7.7% | 0.9% | 5.8% | 0.3% | 5.2% | -0.7% | 0.8% | 0.5% | -1.9% |
| Months up | 3 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 4 of 9 |
| 2026 | -3.5% | 2.4% | 4.4% | -3.7% | -1.5% | -5.3% | 7.2% | 22.8% | 0.0% | 24.0% | -6.9% | |
| 2025 | 5.1% | 4.7% | -19.4% | -17.6% | 0.4% | 1.4% | -8.5% | -1.1% | -1.3% | -2.8% | -4.7% | -20.0% |
| 2024 | -9.4% | -0.2% | 43.5% | 11.4% | -1.1% | -7.4% | -2.0% | -16.9% | 2.7% | 15.2% | 21.6% | -14.5% |
| 2023 | -4.5% | -5.4% | -20.9% | 107.0% | -22.4% | 25.4% | -6.4% | 5.4% | -12.3% | -0.2% | 1.9% | 7.5% |
| 2022 | -22.2% | -10.0% | -6.2% | -18.0% | -2.1% | -3.8% | -1.4% | 26.6% | -5.7% | -18.2% | -12.4% | -3.2% |
| 2021 | 5.2% | 23.5% | -9.0% | -4.4% | -0.6% | 3.7% | 2.5% | 26.2% | 4.4% | 3.6% | -1.4% | -6.3% |
| 2020 | -1.8% | 2.3% | -11.2% | -1.3% | 17.9% | 12.0% | 3.0% | -2.0% | -4.4% | -16.9% | 12.8% | 2.7% |
| 2019 | 0.0% | -12.7% | 17.4% | -9.0% | 10.0% | 1.6% | 2.1% | -5.8% | 9.6% | -3.0% | -5.6% | -5.6% |
| 2018 | -0.3% | -25.7% | 3.2% | 1.4% | 0.1% | 22.7% | -1.1% | -7.4% | -0.9% | -4.7% | -8.0% | 2.5% |
| 2017 | 3.5% | -7.6% | 6.9% | 11.6% | 7.9% | 7.8% | 7.4% | 3.8% | 0.6% | 10.5% | 7.5% | 20.0% |
See a number that looks wrong?