ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
6.60
+0.25 (3.94%)
Mar 6, 2026, 4:00 PM EST - Market closed
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.30 | 6.61 | 6.26 | 6.60 | 6.60 | 3.94% | 15,303 |
| Mar 5, 2026 | 6.42 | 6.42 | 6.22 | 6.35 | 6.35 | -1.70% | 37,738 |
| Mar 4, 2026 | 6.31 | 6.46 | 6.20 | 6.46 | 6.46 | 0.94% | 12,029 |
| Mar 3, 2026 | 6.50 | 6.55 | 6.18 | 6.40 | 6.40 | -2.14% | 16,534 |
| Mar 2, 2026 | 6.69 | 6.69 | 6.50 | 6.54 | 6.54 | -0.46% | 3,152 |
| Feb 27, 2026 | 6.54 | 6.57 | 6.38 | 6.57 | 6.57 | 0.31% | 3,274 |
| Feb 26, 2026 | 6.52 | 6.59 | 6.35 | 6.55 | 6.55 | -0.30% | 3,327 |
| Feb 25, 2026 | 6.50 | 6.62 | 6.50 | 6.57 | 6.57 | 0.15% | 1,670 |
| Feb 24, 2026 | 6.43 | 6.65 | 6.41 | 6.56 | 6.56 | 2.50% | 8,220 |
| Feb 23, 2026 | 6.30 | 6.40 | 6.24 | 6.40 | 6.40 | -0.31% | 3,152 |
| Feb 20, 2026 | 6.67 | 6.71 | 6.33 | 6.42 | 6.42 | -3.75% | 29,616 |
| Feb 19, 2026 | 6.50 | 6.67 | 6.45 | 6.67 | 6.67 | 2.93% | 4,872 |
| Feb 18, 2026 | 6.25 | 6.48 | 6.25 | 6.48 | 6.48 | 3.85% | 7,744 |
| Feb 17, 2026 | 6.59 | 6.59 | 6.20 | 6.24 | 6.24 | -5.45% | 21,559 |
| Feb 13, 2026 | 6.56 | 6.78 | 6.55 | 6.60 | 6.60 | -0.30% | 5,422 |
| Feb 12, 2026 | 6.49 | 6.63 | 6.48 | 6.62 | 6.62 | 2.00% | 9,961 |
| Feb 11, 2026 | 6.50 | 6.63 | 6.39 | 6.49 | 6.49 | -2.11% | 11,497 |
| Feb 10, 2026 | 6.67 | 6.75 | 6.43 | 6.63 | 6.63 | -0.15% | 20,102 |
| Feb 9, 2026 | 6.24 | 6.68 | 6.20 | 6.64 | 6.64 | 6.41% | 24,373 |
| Feb 6, 2026 | 6.15 | 6.38 | 6.06 | 6.24 | 6.24 | 2.16% | 7,768 |
| Feb 5, 2026 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 0.63% | 10,391 |
| Feb 4, 2026 | 5.84 | 6.07 | 5.75 | 6.07 | 6.07 | 3.94% | 27,329 |
| Feb 3, 2026 | 6.16 | 6.16 | 5.80 | 5.84 | 5.84 | -4.42% | 41,359 |
| Feb 2, 2026 | 6.10 | 6.18 | 6.10 | 6.11 | 6.11 | 1.50% | 20,431 |
| Jan 30, 2026 | 6.00 | 6.20 | 6.00 | 6.02 | 6.02 | -0.33% | 8,934 |
| Jan 29, 2026 | 6.45 | 6.55 | 6.04 | 6.04 | 6.04 | -5.11% | 53,674 |
| Jan 28, 2026 | 6.36 | 6.46 | 6.18 | 6.37 | 6.37 | 1.60% | 25,058 |
| Jan 27, 2026 | 6.32 | 6.36 | 6.15 | 6.27 | 6.27 | -0.71% | 20,693 |
| Jan 26, 2026 | 6.55 | 6.55 | 6.27 | 6.31 | 6.31 | 0.80% | 15,697 |
| Jan 23, 2026 | 6.55 | 6.67 | 6.25 | 6.26 | 6.26 | -4.57% | 26,966 |
| Jan 22, 2026 | 6.52 | 6.72 | 6.52 | 6.56 | 6.56 | -3.53% | 10,233 |
| Jan 21, 2026 | 6.52 | 6.92 | 6.35 | 6.80 | 6.80 | 4.29% | 11,407 |
| Jan 20, 2026 | 6.29 | 6.52 | 6.29 | 6.52 | 6.52 | 2.52% | 14,316 |
| Jan 16, 2026 | 6.79 | 6.88 | 6.27 | 6.36 | 6.36 | -4.22% | 40,914 |
| Jan 15, 2026 | 6.66 | 6.80 | 6.62 | 6.64 | 6.64 | 0.30% | 36,868 |
| Jan 14, 2026 | 6.63 | 6.78 | 6.62 | 6.62 | 6.62 | -0.45% | 3,514 |
| Jan 13, 2026 | 6.63 | 6.75 | 6.62 | 6.65 | 6.65 | -0.30% | 15,690 |
| Jan 12, 2026 | 6.60 | 6.80 | 6.55 | 6.67 | 6.67 | 2.69% | 14,769 |
| Jan 9, 2026 | 6.60 | 6.89 | 6.50 | 6.50 | 6.50 | -1.14% | 21,729 |
| Jan 8, 2026 | 6.15 | 6.79 | 6.15 | 6.57 | 6.57 | 5.29% | 38,376 |
| Jan 7, 2026 | 6.42 | 6.60 | 6.22 | 6.24 | 6.24 | -1.73% | 36,846 |
| Jan 6, 2026 | 6.00 | 6.38 | 6.00 | 6.35 | 6.35 | 4.96% | 21,788 |
| Jan 5, 2026 | 5.88 | 6.12 | 5.80 | 6.05 | 6.05 | 2.20% | 21,934 |
| Jan 2, 2026 | 6.10 | 6.10 | 5.88 | 5.92 | 5.92 | -3.74% | 66,877 |
| Dec 31, 2025 | 6.21 | 6.21 | 6.10 | 6.15 | 6.15 | 0.65% | 11,064 |
| Dec 30, 2025 | 6.30 | 6.48 | 6.01 | 6.11 | 6.11 | -0.65% | 21,291 |
| Dec 29, 2025 | 6.12 | 6.49 | 6.10 | 6.15 | 6.15 | 0.49% | 58,276 |
| Dec 26, 2025 | 6.14 | 7.12 | 5.86 | 6.12 | 6.12 | 5.52% | 336,406 |
| Dec 24, 2025 | 5.96 | 6.04 | 5.80 | 5.80 | 5.80 | -0.34% | 2,741 |
| Dec 23, 2025 | 5.90 | 6.02 | 5.80 | 5.82 | 5.82 | -1.36% | 45,363 |
| Dec 22, 2025 | 5.91 | 6.09 | 5.90 | 5.90 | 5.90 | -1.17% | 3,827 |
| Dec 19, 2025 | 6.03 | 6.19 | 5.95 | 5.97 | 5.97 | -2.77% | 8,795 |
| Dec 18, 2025 | 6.10 | 6.14 | 5.91 | 6.14 | 6.14 | 0.82% | 10,523 |
| Dec 17, 2025 | 5.93 | 6.09 | 5.91 | 6.09 | 6.09 | 0.83% | 4,552 |
| Dec 16, 2025 | 6.01 | 6.11 | 5.95 | 6.04 | 6.04 | -1.63% | 2,579 |
| Dec 15, 2025 | 6.24 | 6.24 | 6.02 | 6.14 | 6.14 | -1.13% | 3,341 |
| Dec 12, 2025 | 5.95 | 6.24 | 5.95 | 6.21 | 6.21 | 2.31% | 9,276 |
| Dec 11, 2025 | 6.00 | 6.18 | 5.91 | 6.07 | 6.07 | 3.41% | 23,712 |
| Dec 10, 2025 | 5.71 | 6.00 | 5.50 | 5.87 | 5.87 | 5.39% | 66,381 |
| Dec 9, 2025 | 5.49 | 5.87 | 5.49 | 5.57 | 5.57 | 1.64% | 6,403 |
| Dec 8, 2025 | 5.57 | 5.70 | 5.48 | 5.48 | 5.48 | -2.84% | 2,341 |
| Dec 5, 2025 | 5.30 | 5.64 | 5.21 | 5.64 | 5.64 | 8.25% | 20,744 |
| Dec 4, 2025 | 5.33 | 5.55 | 5.10 | 5.21 | 5.21 | -0.76% | 47,233 |
| Dec 3, 2025 | 4.72 | 5.40 | 4.72 | 5.25 | 5.25 | 5.00% | 8,447 |
| Dec 2, 2025 | 4.81 | 5.00 | 4.74 | 5.00 | 5.00 | 5.49% | 9,960 |
| Dec 1, 2025 | 4.91 | 4.91 | 4.70 | 4.74 | 4.74 | -2.07% | 11,756 |
| Nov 28, 2025 | 4.89 | 5.00 | 4.83 | 4.84 | 4.84 | 0.83% | 7,242 |
| Nov 26, 2025 | 4.75 | 5.36 | 4.72 | 4.80 | 4.80 | 2.56% | 24,448 |
| Nov 25, 2025 | 4.70 | 4.83 | 4.68 | 4.68 | 4.68 | -0.85% | 13,146 |
| Nov 24, 2025 | 4.67 | 4.81 | 4.67 | 4.72 | 4.72 | 0.85% | 10,076 |
| Nov 21, 2025 | 4.56 | 4.68 | 4.52 | 4.68 | 4.68 | 1.74% | 8,583 |
| Nov 20, 2025 | 4.80 | 4.84 | 4.54 | 4.60 | 4.60 | -2.95% | 12,205 |
| Nov 19, 2025 | 4.65 | 4.87 | 4.63 | 4.74 | 4.74 | 3.95% | 15,126 |
| Nov 18, 2025 | 4.95 | 4.95 | 4.56 | 4.56 | 4.56 | -7.13% | 31,422 |
| Nov 17, 2025 | 5.25 | 5.26 | 4.68 | 4.91 | 4.91 | -9.07% | 70,092 |
| Nov 14, 2025 | 5.55 | 5.61 | 5.40 | 5.40 | 5.40 | -10.74% | 50,297 |
| Nov 13, 2025 | 6.25 | 6.25 | 5.95 | 6.05 | 6.05 | -1.31% | 6,415 |
| Nov 12, 2025 | 6.36 | 6.36 | 6.13 | 6.13 | 6.13 | -2.23% | 7,458 |
| Nov 11, 2025 | 6.13 | 6.29 | 6.13 | 6.27 | 6.27 | 3.12% | 13,385 |
| Nov 10, 2025 | 6.02 | 6.33 | 5.95 | 6.08 | 6.08 | -0.33% | 31,150 |
| Nov 7, 2025 | 6.22 | 6.27 | 6.06 | 6.10 | 6.10 | -3.33% | 7,994 |
| Nov 6, 2025 | 6.16 | 6.31 | 6.07 | 6.31 | 6.31 | 0.16% | 25,267 |
| Nov 5, 2025 | 6.10 | 6.30 | 6.07 | 6.30 | 6.30 | 5.00% | 6,174 |
| Nov 4, 2025 | 6.19 | 6.19 | 5.95 | 6.00 | 6.00 | -3.38% | 4,414 |
| Nov 3, 2025 | 6.17 | 6.24 | 5.90 | 6.21 | 6.21 | -0.46% | 11,645 |
| Oct 31, 2025 | 6.16 | 6.28 | 6.16 | 6.24 | 6.24 | 2.45% | 11,419 |
| Oct 30, 2025 | 6.14 | 6.14 | 6.04 | 6.09 | 6.09 | 1.00% | 4,745 |
| Oct 29, 2025 | 6.19 | 6.31 | 5.89 | 6.03 | 6.03 | -2.11% | 39,947 |
| Oct 28, 2025 | 6.16 | 6.65 | 6.16 | 6.16 | 6.16 | -1.28% | 60,232 |
| Oct 27, 2025 | 6.16 | 6.75 | 6.12 | 6.24 | 6.24 | 2.63% | 37,563 |
| Oct 24, 2025 | 6.14 | 6.16 | 6.08 | 6.08 | 6.08 | 0.33% | 11,053 |
| Oct 23, 2025 | 6.27 | 6.27 | 6.01 | 6.06 | 6.06 | -6.60% | 13,767 |
| Oct 22, 2025 | 6.11 | 6.49 | 6.01 | 6.49 | 6.49 | 5.84% | 7,603 |
| Oct 21, 2025 | 6.13 | 6.34 | 6.07 | 6.13 | 6.13 | -0.49% | 9,238 |
| Oct 20, 2025 | 6.23 | 6.23 | 6.09 | 6.16 | 6.16 | 1.65% | 10,782 |
| Oct 17, 2025 | 6.35 | 6.35 | 6.06 | 6.06 | 6.06 | -3.04% | 8,929 |
| Oct 16, 2025 | 6.64 | 6.64 | 6.25 | 6.25 | 6.25 | -5.73% | 12,872 |
| Oct 15, 2025 | 6.47 | 6.85 | 6.19 | 6.63 | 6.63 | 1.69% | 69,469 |
| Oct 14, 2025 | 6.79 | 6.99 | 6.52 | 6.52 | 6.52 | -0.91% | 6,102 |
| Oct 13, 2025 | 6.80 | 6.98 | 6.58 | 6.58 | 6.58 | -3.24% | 27,437 |