ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
5.42
+0.42 (8.40%)
At close: Apr 2, 2025, 4:00 PM
5.52
+0.10 (1.85%)
After-hours: Apr 2, 2025, 5:07 PM EDT
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 5.30 | 5.50 | 5.20 | 5.42 | 5.42 | 8.40% | 24,705 |
| Apr 1, 2025 | 5.08 | 5.50 | 4.82 | 5.00 | 5.00 | 4.38% | 77,283 |
| Mar 31, 2025 | 4.96 | 5.15 | 4.79 | 4.79 | 4.79 | -4.39% | 9,855 |
| Mar 28, 2025 | 5.00 | 5.04 | 4.71 | 5.01 | 5.01 | 2.24% | 9,890 |
| Mar 27, 2025 | 4.86 | 5.05 | 4.56 | 4.90 | 4.90 | 2.51% | 36,155 |
| Mar 26, 2025 | 4.93 | 4.93 | 4.78 | 4.78 | 4.78 | -1.44% | 5,144 |
| Mar 25, 2025 | 4.82 | 4.93 | 4.82 | 4.85 | 4.85 | -1.82% | 12,836 |
| Mar 24, 2025 | 4.95 | 4.95 | 4.89 | 4.94 | 4.94 | 0.61% | 1,432 |
| Mar 21, 2025 | 5.00 | 5.00 | 4.81 | 4.91 | 4.91 | -0.35% | 18,632 |
| Mar 20, 2025 | 4.99 | 4.99 | 4.88 | 4.93 | 4.93 | 2.22% | 1,470 |
| Mar 19, 2025 | 4.84 | 4.99 | 4.81 | 4.82 | 4.82 | 0.21% | 11,439 |
| Mar 18, 2025 | 4.85 | 4.98 | 4.81 | 4.81 | 4.81 | -3.22% | 4,702 |
| Mar 17, 2025 | 4.90 | 4.97 | 4.76 | 4.97 | 4.97 | -0.40% | 2,110 |
| Mar 14, 2025 | 4.87 | 5.00 | 4.87 | 4.99 | 4.99 | 2.04% | 2,570 |
| Mar 13, 2025 | 4.66 | 4.95 | 4.28 | 4.89 | 4.89 | 1.87% | 15,482 |
| Mar 12, 2025 | 4.93 | 5.10 | 4.78 | 4.80 | 4.80 | -0.62% | 19,812 |
| Mar 11, 2025 | 4.81 | 5.03 | 4.51 | 4.83 | 4.83 | -0.82% | 11,188 |
| Mar 10, 2025 | 5.10 | 5.23 | 4.48 | 4.87 | 4.87 | -4.66% | 36,356 |
| Mar 7, 2025 | 5.09 | 5.25 | 5.09 | 5.11 | 5.11 | -2.33% | 12,042 |
| Mar 6, 2025 | 5.03 | 5.25 | 5.01 | 5.23 | 5.23 | 2.35% | 3,657 |
| Mar 5, 2025 | 5.24 | 5.24 | 5.11 | 5.11 | 5.11 | -1.73% | 5,231 |
| Mar 4, 2025 | 5.10 | 5.54 | 5.02 | 5.20 | 5.20 | 0.78% | 5,001 |
| Mar 3, 2025 | 5.11 | 5.27 | 5.11 | 5.16 | 5.16 | -2.27% | 2,773 |
| Feb 28, 2025 | 5.26 | 5.37 | 5.10 | 5.28 | 5.28 | -1.31% | 6,711 |
| Feb 27, 2025 | 5.43 | 5.64 | 5.27 | 5.35 | 5.35 | -2.37% | 16,760 |
| Feb 26, 2025 | 5.25 | 5.50 | 5.06 | 5.48 | 5.48 | 7.45% | 18,911 |
| Feb 25, 2025 | 4.97 | 5.15 | 4.92 | 5.10 | 5.10 | 1.59% | 2,337 |
| Feb 24, 2025 | 5.18 | 5.18 | 5.02 | 5.02 | 5.02 | - | 2,290 |
| Feb 21, 2025 | 5.06 | 5.14 | 5.01 | 5.02 | 5.02 | 0.20% | 3,235 |
| Feb 20, 2025 | 5.01 | 5.01 | 4.93 | 5.01 | 5.01 | -2.70% | 1,960 |
| Feb 19, 2025 | 4.84 | 5.17 | 4.84 | 5.15 | 5.15 | 2.57% | 1,384 |
| Feb 18, 2025 | 5.25 | 5.25 | 5.00 | 5.02 | 5.02 | -0.59% | 5,549 |
| Feb 14, 2025 | 4.95 | 5.15 | 4.95 | 5.05 | 5.05 | 1.00% | 5,665 |
| Feb 13, 2025 | 5.03 | 5.39 | 5.00 | 5.00 | 5.00 | -0.99% | 4,256 |
| Feb 12, 2025 | 5.00 | 5.18 | 5.00 | 5.05 | 5.05 | -0.20% | 3,668 |
| Feb 11, 2025 | 5.24 | 5.29 | 5.06 | 5.06 | 5.06 | -6.81% | 2,997 |
| Feb 10, 2025 | 5.22 | 5.50 | 5.00 | 5.43 | 5.43 | 6.26% | 10,189 |
| Feb 7, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | 5.11 | -4.66% | 427 |
| Feb 6, 2025 | 5.10 | 5.36 | 5.10 | 5.36 | 5.36 | 1.13% | 2,871 |
| Feb 5, 2025 | 5.04 | 5.36 | 5.04 | 5.30 | 5.30 | 1.92% | 1,969 |
| Feb 4, 2025 | 4.97 | 5.20 | 4.89 | 5.20 | 5.20 | 3.59% | 3,432 |
| Feb 3, 2025 | 4.95 | 5.36 | 4.90 | 5.02 | 5.02 | -6.95% | 11,233 |
| Jan 31, 2025 | 5.36 | 5.44 | 5.20 | 5.40 | 5.40 | -0.83% | 5,402 |
| Jan 30, 2025 | 5.49 | 5.50 | 5.27 | 5.44 | 5.44 | 0.74% | 5,597 |
| Jan 29, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 0.56% | 3,039 |
| Jan 28, 2025 | 5.13 | 5.37 | 5.13 | 5.37 | 5.37 | 2.48% | 5,728 |
| Jan 27, 2025 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 2.54% | 941 |
| Jan 24, 2025 | 5.25 | 5.25 | 5.02 | 5.11 | 5.11 | -6.75% | 3,319 |
| Jan 23, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 7.24% | 1,064 |
| Jan 22, 2025 | 5.13 | 5.50 | 5.02 | 5.11 | 5.11 | -5.02% | 7,638 |