ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
6.30
+0.30 (5.00%)
Nov 5, 2025, 4:00 PM EST - Market closed
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6.10 | 6.30 | 6.07 | 6.30 | 6.30 | 5.00% | 5,974 |
| 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 |
| Oct 10, 2025 | 6.70 | 6.99 | 6.70 | 6.80 | 6.80 | 1.19% | 26,528 |
| Oct 9, 2025 | 6.67 | 6.99 | 6.50 | 6.72 | 6.72 | 1.97% | 33,388 |
| Oct 8, 2025 | 6.55 | 6.83 | 6.50 | 6.59 | 6.59 | 2.17% | 27,486 |
| Oct 7, 2025 | 6.58 | 6.66 | 6.45 | 6.45 | 6.45 | 1.57% | 9,183 |
| Oct 6, 2025 | 6.33 | 6.64 | 6.30 | 6.35 | 6.35 | 0.63% | 19,921 |
| Oct 3, 2025 | 6.65 | 6.65 | 6.31 | 6.31 | 6.31 | -3.66% | 13,934 |
| Oct 2, 2025 | 6.69 | 6.84 | 6.52 | 6.55 | 6.55 | -0.76% | 12,550 |
| Oct 1, 2025 | 6.40 | 6.99 | 6.40 | 6.60 | 6.60 | 5.60% | 28,820 |
| Sep 30, 2025 | 6.25 | 6.70 | 6.00 | 6.25 | 6.25 | 1.13% | 106,214 |
| Sep 29, 2025 | 5.90 | 6.18 | 5.72 | 6.18 | 6.18 | 2.49% | 16,708 |
| Sep 26, 2025 | 6.10 | 6.18 | 5.87 | 6.03 | 6.03 | -0.25% | 7,238 |
| Sep 25, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | -0.25% | 1,275 |
| Sep 24, 2025 | 6.23 | 6.25 | 6.06 | 6.06 | 6.06 | -2.26% | 11,547 |
| Sep 23, 2025 | 6.10 | 6.24 | 6.10 | 6.20 | 6.20 | -0.80% | 2,496 |
| Sep 22, 2025 | 6.17 | 6.25 | 6.02 | 6.25 | 6.25 | 4.87% | 6,898 |
| Sep 19, 2025 | 5.98 | 6.01 | 5.80 | 5.96 | 5.96 | 5.30% | 12,087 |
| Sep 18, 2025 | 5.64 | 5.79 | 5.60 | 5.66 | 5.66 | 0.18% | 4,646 |
| Sep 17, 2025 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | -4.24% | 1,313 |
| Sep 16, 2025 | 5.59 | 5.90 | 5.59 | 5.90 | 5.90 | -0.84% | 1,341 |
| Sep 15, 2025 | 5.90 | 6.00 | 5.64 | 5.95 | 5.95 | 0.51% | 40,150 |
| Sep 12, 2025 | 6.12 | 6.12 | 5.90 | 5.92 | 5.92 | -3.43% | 6,798 |
| Sep 11, 2025 | 6.25 | 6.42 | 6.13 | 6.13 | 6.13 | -0.49% | 13,061 |
| Sep 10, 2025 | 6.13 | 6.35 | 6.13 | 6.16 | 6.16 | - | 4,833 |
| Sep 9, 2025 | 6.35 | 6.50 | 6.14 | 6.16 | 6.16 | -6.03% | 3,111 |
| Sep 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.55% | 1,562 |
| Sep 5, 2025 | 6.32 | 6.45 | 6.32 | 6.33 | 6.33 | -2.91% | 1,051 |
| Sep 4, 2025 | 6.68 | 6.80 | 6.29 | 6.52 | 6.52 | -0.09% | 6,298 |
| Sep 3, 2025 | 6.52 | 6.53 | 6.52 | 6.53 | 6.53 | 5.60% | 3,529 |
| Sep 2, 2025 | 6.29 | 7.00 | 6.18 | 6.18 | 6.18 | -3.44% | 5,575 |
| Aug 29, 2025 | 6.29 | 6.42 | 6.14 | 6.40 | 6.40 | 4.58% | 6,952 |
| Aug 28, 2025 | 6.13 | 6.15 | 6.12 | 6.12 | 6.12 | 0.33% | 3,086 |
| Aug 27, 2025 | 6.25 | 6.30 | 6.10 | 6.10 | 6.10 | -2.40% | 5,746 |