Skip to main content
ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
5.64
+0.43 (8.25%)
At close: Dec 5, 2025, 4:00 PM EST
5.75
+0.11 (1.95%)
After-hours: Dec 5, 2025, 6:13 PM EST

ImmuCell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.305.645.215.645.648.25%20,713
Dec 4, 20255.335.555.105.215.21-0.76%47,233
Dec 3, 20254.725.404.725.255.255.00%8,447
Dec 2, 20254.815.004.745.005.005.49%9,960
Dec 1, 20254.914.914.704.744.74-2.07%11,756
Nov 28, 20254.895.004.834.844.840.83%7,242
Nov 26, 20254.755.364.724.804.802.56%24,444
Nov 25, 20254.704.834.684.684.68-0.85%13,146
Nov 24, 20254.674.814.674.724.720.85%10,076
Nov 21, 20254.564.684.524.684.681.74%8,583
Nov 20, 20254.804.844.544.604.60-2.95%12,205
Nov 19, 20254.654.874.634.744.743.95%15,126
Nov 18, 20254.954.954.564.564.56-7.13%31,422
Nov 17, 20255.255.264.684.914.91-9.07%70,092
Nov 14, 20255.555.615.405.405.40-10.74%50,297
Nov 13, 20256.256.255.956.056.05-1.31%6,415
Nov 12, 20256.366.366.136.136.13-2.23%7,458
Nov 11, 20256.136.296.136.276.273.12%13,385
Nov 10, 20256.026.335.956.086.08-0.33%31,150
Nov 7, 20256.226.276.066.106.10-3.33%7,994
Nov 6, 20256.166.316.076.316.310.16%25,267
Nov 5, 20256.106.306.076.306.305.00%6,174
Nov 4, 20256.196.195.956.006.00-3.38%4,414
Nov 3, 20256.176.245.906.216.21-0.46%11,645
Oct 31, 20256.166.286.166.246.242.45%11,419
Oct 30, 20256.146.146.046.096.091.00%4,745
Oct 29, 20256.196.315.896.036.03-2.11%39,947
Oct 28, 20256.166.656.166.166.16-1.28%60,232
Oct 27, 20256.166.756.126.246.242.63%37,563
Oct 24, 20256.146.166.086.086.080.33%11,053
Oct 23, 20256.276.276.016.066.06-6.60%13,767
Oct 22, 20256.116.496.016.496.495.84%7,603
Oct 21, 20256.136.346.076.136.13-0.49%9,238
Oct 20, 20256.236.236.096.166.161.65%10,782
Oct 17, 20256.356.356.066.066.06-3.04%8,929
Oct 16, 20256.646.646.256.256.25-5.73%12,872
Oct 15, 20256.476.856.196.636.631.69%69,469
Oct 14, 20256.796.996.526.526.52-0.91%6,102
Oct 13, 20256.806.986.586.586.58-3.24%27,437
Oct 10, 20256.706.996.706.806.801.19%26,528
Oct 9, 20256.676.996.506.726.721.97%33,388
Oct 8, 20256.556.836.506.596.592.17%27,486
Oct 7, 20256.586.666.456.456.451.57%9,183
Oct 6, 20256.336.646.306.356.350.63%19,921
Oct 3, 20256.656.656.316.316.31-3.66%13,934
Oct 2, 20256.696.846.526.556.55-0.76%12,550
Oct 1, 20256.406.996.406.606.605.60%28,820
Sep 30, 20256.256.706.006.256.251.13%106,214
Sep 29, 20255.906.185.726.186.182.49%16,708
Sep 26, 20256.106.185.876.036.03-0.25%7,238
Sep 25, 20256.056.055.956.056.05-0.25%1,275
Sep 24, 20256.236.256.066.066.06-2.26%11,547
Sep 23, 20256.106.246.106.206.20-0.80%2,496
Sep 22, 20256.176.256.026.256.254.87%6,898
Sep 19, 20255.986.015.805.965.965.30%12,087
Sep 18, 20255.645.795.605.665.660.18%4,646
Sep 17, 20255.675.675.655.655.65-4.24%1,313
Sep 16, 20255.595.905.595.905.90-0.84%1,341
Sep 15, 20255.906.005.645.955.950.51%40,150
Sep 12, 20256.126.125.905.925.92-3.43%6,798
Sep 11, 20256.256.426.136.136.13-0.49%13,061
Sep 10, 20256.136.356.136.166.16-4,833
Sep 9, 20256.356.506.146.166.16-6.03%3,111
Sep 8, 20256.566.566.566.566.563.55%1,562
Sep 5, 20256.326.456.326.336.33-2.91%1,051
Sep 4, 20256.686.806.296.526.52-0.09%6,298
Sep 3, 20256.526.536.526.536.535.60%3,929
Sep 2, 20256.297.006.186.186.18-3.44%5,575
Aug 29, 20256.296.426.146.406.404.58%6,952
Aug 28, 20256.136.156.126.126.120.33%3,086
Aug 27, 20256.256.306.106.106.10-2.40%5,746
Aug 26, 20256.296.296.126.256.252.71%15,281
Aug 25, 20256.086.095.966.096.09-0.13%11,161
Aug 22, 20256.056.106.016.096.091.89%4,414
Aug 21, 20255.996.055.975.985.98-1.04%1,541
Aug 20, 20256.046.046.046.046.042.42%786
Aug 19, 20256.146.215.905.905.90-3.44%11,348
Aug 18, 20256.126.306.026.116.110.11%17,848
Aug 15, 20256.766.765.926.106.10-9.18%32,969
Aug 14, 20256.626.906.476.726.722.91%4,993
Aug 13, 20256.656.806.536.536.53-1.80%3,670
Aug 12, 20256.787.026.556.656.65-0.15%10,966
Aug 11, 20256.626.666.536.666.66-2,491
Aug 8, 20256.196.776.196.666.668.47%5,955
Aug 7, 20256.216.216.146.146.14-0.65%3,496
Aug 6, 20256.156.436.136.186.18-0.08%11,689
Aug 5, 20256.356.356.026.196.19-0.96%11,241
Aug 4, 20256.096.326.026.256.254.08%2,578
Aug 1, 20256.246.355.996.006.00-5.81%20,432
Jul 31, 20256.476.606.256.376.37-1.39%2,969
Jul 30, 20256.716.836.306.466.46-0.46%3,613
Jul 29, 20256.637.306.256.496.49-2.11%61,053
Jul 28, 20256.896.896.636.636.630.30%1,783
Jul 25, 20256.746.966.596.616.61-2.22%9,907
Jul 24, 20256.997.056.756.766.76-2.73%14,321
Jul 23, 20257.017.106.856.956.951.76%3,610
Jul 22, 20256.916.916.756.836.830.22%26,113
Jul 21, 20256.907.206.786.826.822.95%59,583
Jul 18, 20256.726.726.596.626.620.30%2,570
Jul 17, 20256.536.806.496.606.602.17%13,263