Skip to main content
ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
9.79
-0.10 (-1.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ImmuCell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.9910.029.559.799.79-1.01%26,893
Jun 25, 20269.8710.009.769.899.891.02%14,690
Jun 24, 20269.9710.109.519.799.79-0.76%38,840
Jun 23, 20269.829.999.639.879.871.23%28,579
Jun 22, 20269.759.859.539.759.752.69%58,862
Jun 18, 20269.299.589.299.499.491.12%34,224
Jun 17, 20269.369.579.259.399.390.05%29,395
Jun 16, 20269.529.549.389.389.38-1.57%14,092
Jun 15, 20269.599.699.529.539.53-1.55%9,740
Jun 12, 20269.639.839.539.689.68-0.62%9,428
Jun 11, 20269.829.889.529.749.740.72%10,938
Jun 10, 20269.8010.159.619.679.67-1.02%32,413
Jun 9, 20269.699.809.629.779.770.72%17,998
Jun 8, 20269.619.999.619.709.700.94%20,814
Jun 5, 20269.779.829.379.619.61-2.63%12,501
Jun 4, 202610.1310.139.829.879.87-1.79%8,708
Jun 3, 20269.8810.209.7510.0510.052.66%15,761
Jun 2, 20269.779.979.299.799.791.24%39,904
Jun 1, 202610.1310.439.669.679.67-5.57%17,466
May 29, 20269.9310.479.7810.2410.243.43%29,834
May 28, 202610.3610.449.659.909.90-6.87%38,830
May 27, 202610.5610.7510.4010.6310.631.24%21,418
May 26, 202610.1710.7510.1710.5010.503.75%66,686
May 22, 202610.0110.209.7110.1210.121.10%33,470
May 21, 20269.8010.039.6610.0110.011.32%25,897
May 20, 202610.1110.259.619.889.88-3.14%25,027
May 19, 20269.9010.259.6910.2010.202.93%43,239
May 18, 20269.0510.259.059.919.9111.10%118,055
May 15, 20268.408.928.408.928.927.99%60,601
May 14, 20268.508.608.268.268.26-1.20%25,190
May 13, 20268.628.788.368.368.36-0.24%17,977
May 12, 20268.448.568.358.388.38-0.83%9,736
May 11, 20268.198.498.128.458.454.97%15,190
May 8, 20268.498.657.978.058.05-4.96%23,198
May 7, 20268.568.828.388.478.47-2.19%32,102
May 6, 20268.899.088.618.668.66-2.59%54,452
May 5, 20268.728.968.728.898.891.95%15,716
May 4, 20268.738.998.608.728.72-0.11%32,676
May 1, 20268.488.828.468.738.733.19%18,043
Apr 30, 20268.438.498.388.468.460.24%12,865
Apr 29, 20268.268.508.268.448.441.08%16,323
Apr 28, 20268.258.438.258.358.351.21%21,662
Apr 27, 20268.268.358.158.258.25-1.26%22,639
Apr 24, 20268.118.468.078.368.364.44%29,600
Apr 23, 20267.738.097.738.008.002.30%9,555
Apr 22, 20267.907.907.797.827.821.30%5,234
Apr 21, 20267.947.997.707.727.72-3.74%19,493
Apr 20, 20267.878.107.878.028.020.50%20,222
Apr 17, 20267.538.237.527.987.985.84%46,677
Apr 16, 20267.527.657.507.547.54-0.79%19,441
Apr 15, 20267.707.817.507.607.60-1.68%30,971
Apr 14, 20267.287.827.287.737.738.72%80,861
Apr 13, 20267.027.307.027.117.110.49%38,015
Apr 10, 20267.347.347.047.087.08-1.60%17,140
Apr 9, 20266.757.506.757.197.1912.70%84,263
Apr 8, 20266.626.636.386.386.38-3.33%36,973
Apr 7, 20266.586.616.516.606.60-0.15%5,368
Apr 6, 20266.376.616.346.616.612.64%28,697
Apr 2, 20266.366.556.256.446.441.42%6,897
Apr 1, 20266.496.496.336.356.350.32%7,534
Mar 31, 20266.426.596.276.336.33-1.56%23,704
Mar 30, 20266.506.526.226.436.43-1.38%13,620
Mar 27, 20266.476.526.356.526.52-0.15%9,481
Mar 26, 20266.346.546.306.536.531.40%7,685
Mar 25, 20266.416.456.406.446.440.78%2,936
Mar 24, 20266.436.446.306.396.39-0.31%8,897
Mar 23, 20266.386.416.306.416.415.60%5,020
Mar 20, 20266.276.276.006.076.07-1.30%41,198
Mar 19, 20266.106.156.036.156.151.82%3,906
Mar 18, 20266.066.076.016.046.04-0.17%7,265
Mar 17, 20266.336.336.006.056.05-5.25%44,136
Mar 16, 20266.496.496.326.396.390.24%4,581
Mar 13, 20266.616.706.336.376.37-3.92%17,283
Mar 12, 20266.556.636.556.636.63-0.30%1,106
Mar 11, 20266.636.676.626.656.650.30%9,373
Mar 10, 20266.396.656.396.636.632.31%13,639
Mar 9, 20266.426.496.266.486.48-1.82%12,829
Mar 6, 20266.306.616.266.606.603.94%15,303
Mar 5, 20266.426.426.226.356.35-1.70%38,238
Mar 4, 20266.316.466.206.466.460.94%12,029
Mar 3, 20266.506.556.186.406.40-2.14%16,534
Mar 2, 20266.696.696.506.546.54-0.46%3,152
Feb 27, 20266.546.576.386.576.570.31%3,274
Feb 26, 20266.526.596.356.556.55-0.30%3,328
Feb 25, 20266.506.626.506.576.570.15%1,670
Feb 24, 20266.436.656.416.566.562.50%8,220
Feb 23, 20266.306.406.246.406.40-0.31%3,152
Feb 20, 20266.676.716.336.426.42-3.75%29,616
Feb 19, 20266.506.676.456.676.672.93%4,872
Feb 18, 20266.256.486.256.486.483.85%7,744
Feb 17, 20266.596.596.206.246.24-5.45%21,559
Feb 13, 20266.566.786.556.606.60-0.30%5,422
Feb 12, 20266.496.636.486.626.622.00%9,961
Feb 11, 20266.506.636.396.496.49-2.11%11,497
Feb 10, 20266.676.756.436.636.63-0.15%20,102
Feb 9, 20266.246.686.206.646.646.41%24,373
Feb 6, 20266.156.386.066.246.242.16%7,768
Feb 5, 20266.006.116.006.116.110.63%10,391
Feb 4, 20265.846.075.756.076.073.94%27,329
Feb 3, 20266.166.165.805.845.84-4.42%41,359