ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
5.06
+0.06 (1.20%)
Feb 5, 2025, 11:54 AM EST - Market open
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 4.94 | 5.40 | 4.94 | 5.38 | 5.38 | -2.18% | 13,240 |
| Jan 17, 2025 | 4.95 | 5.50 | 4.94 | 5.50 | 5.50 | 5.16% | 5,680 |
| Jan 16, 2025 | 5.21 | 5.34 | 4.86 | 5.23 | 5.23 | -1.13% | 26,958 |
| Jan 15, 2025 | 5.18 | 5.30 | 5.00 | 5.29 | 5.29 | 2.12% | 2,552 |
| Jan 14, 2025 | 5.03 | 5.23 | 5.03 | 5.18 | 5.18 | -2.81% | 1,435 |
| Jan 13, 2025 | 5.19 | 5.40 | 5.19 | 5.33 | 5.33 | 2.70% | 1,709 |
| Jan 10, 2025 | 5.21 | 5.50 | 5.00 | 5.19 | 5.19 | 0.39% | 6,947 |
| Jan 8, 2025 | 5.30 | 5.31 | 4.96 | 5.17 | 5.17 | -4.44% | 13,264 |
| Jan 7, 2025 | 5.48 | 5.48 | 5.20 | 5.41 | 5.41 | -1.37% | 14,137 |
| Jan 6, 2025 | 4.94 | 5.49 | 4.94 | 5.49 | 5.49 | 6.50% | 13,195 |
| Jan 3, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.34% | 1,999 |
| Jan 2, 2025 | 5.10 | 5.30 | 5.01 | 5.22 | 5.22 | 1.36% | 10,525 |
| Dec 31, 2024 | 5.25 | 5.25 | 4.94 | 5.15 | 5.15 | 6.85% | 2,850 |
| Dec 30, 2024 | 4.84 | 5.39 | 4.75 | 4.82 | 4.82 | -3.21% | 39,050 |
| Dec 27, 2024 | 4.94 | 4.98 | 4.75 | 4.98 | 4.98 | 4.84% | 4,656 |
| Dec 26, 2024 | 4.77 | 5.04 | 4.61 | 4.75 | 4.75 | 3.04% | 8,656 |
| Dec 24, 2024 | 4.72 | 4.79 | 4.61 | 4.61 | 4.61 | -2.12% | 1,246 |
| Dec 23, 2024 | 4.88 | 4.88 | 4.71 | 4.71 | 4.71 | 6.80% | 2,182 |
| Dec 20, 2024 | 4.51 | 4.63 | 4.38 | 4.41 | 4.41 | -3.71% | 24,463 |
| Dec 19, 2024 | 4.55 | 4.92 | 4.55 | 4.58 | 4.58 | 3.39% | 8,038 |
| Dec 18, 2024 | 4.95 | 4.95 | 4.43 | 4.43 | 4.43 | -8.66% | 9,686 |
| Dec 17, 2024 | 4.63 | 5.23 | 4.60 | 4.85 | 4.85 | 3.41% | 86,243 |
| Dec 16, 2024 | 4.83 | 4.96 | 4.61 | 4.69 | 4.69 | -4.67% | 7,679 |
| Dec 13, 2024 | 4.58 | 5.03 | 4.58 | 4.92 | 4.92 | 6.03% | 3,740 |
| Dec 12, 2024 | 4.60 | 4.84 | 4.60 | 4.64 | 4.64 | 2.65% | 6,710 |
| Dec 11, 2024 | 4.72 | 5.82 | 4.52 | 4.52 | 4.52 | -7.57% | 37,566 |
| Dec 10, 2024 | 4.91 | 4.96 | 4.71 | 4.89 | 4.89 | -2.00% | 7,133 |
| Dec 9, 2024 | 4.87 | 5.17 | 4.84 | 4.99 | 4.99 | 3.10% | 11,485 |
| Dec 6, 2024 | 4.55 | 4.84 | 4.40 | 4.84 | 4.84 | 8.28% | 5,985 |
| Dec 5, 2024 | 4.82 | 5.13 | 4.47 | 4.47 | 4.47 | -9.51% | 14,242 |
| Dec 4, 2024 | 4.76 | 5.23 | 4.61 | 4.94 | 4.94 | 7.86% | 41,951 |
| Dec 3, 2024 | 4.35 | 4.72 | 4.19 | 4.58 | 4.58 | 10.90% | 26,397 |
| Dec 2, 2024 | 4.10 | 4.34 | 4.10 | 4.13 | 4.13 | 0.24% | 13,452 |
| Nov 29, 2024 | 3.90 | 4.20 | 3.75 | 4.12 | 4.12 | 10.75% | 17,047 |
| Nov 27, 2024 | 3.66 | 3.79 | 3.55 | 3.72 | 3.72 | 0.54% | 15,102 |
| Nov 26, 2024 | 3.69 | 3.85 | 3.67 | 3.70 | 3.70 | -1.07% | 90,610 |
| Nov 25, 2024 | 3.69 | 3.76 | 3.65 | 3.74 | 3.74 | 1.36% | 21,008 |
| Nov 22, 2024 | 3.70 | 3.75 | 3.65 | 3.69 | 3.69 | 0.82% | 24,918 |
| Nov 21, 2024 | 3.56 | 3.76 | 3.56 | 3.66 | 3.66 | 1.67% | 16,922 |
| Nov 20, 2024 | 3.40 | 3.69 | 3.40 | 3.60 | 3.60 | - | 7,980 |
| Nov 19, 2024 | 3.62 | 3.65 | 3.50 | 3.60 | 3.60 | 1.69% | 12,358 |
| Nov 18, 2024 | 3.53 | 3.62 | 3.53 | 3.54 | 3.54 | -1.94% | 2,833 |
| Nov 15, 2024 | 3.53 | 3.64 | 3.53 | 3.61 | 3.61 | 0.28% | 2,958 |
| Nov 14, 2024 | 3.50 | 3.60 | 3.38 | 3.60 | 3.60 | 1.98% | 17,398 |
| Nov 13, 2024 | 3.70 | 3.70 | 3.53 | 3.53 | 3.53 | -3.29% | 10,896 |
| Nov 12, 2024 | 3.57 | 3.70 | 3.53 | 3.65 | 3.65 | 3.40% | 11,632 |
| Nov 11, 2024 | 3.61 | 3.65 | 3.53 | 3.53 | 3.53 | -0.28% | 12,723 |
| Nov 8, 2024 | 3.56 | 3.63 | 3.54 | 3.54 | 3.54 | 0.28% | 9,821 |
| Nov 7, 2024 | 3.65 | 3.65 | 3.53 | 3.53 | 3.53 | - | 12,994 |
| Nov 6, 2024 | 3.57 | 3.81 | 3.53 | 3.53 | 3.53 | -3.02% | 45,139 |
| Nov 5, 2024 | 3.51 | 3.70 | 3.51 | 3.64 | 3.64 | 1.39% | 38,460 |
| Nov 4, 2024 | 3.55 | 3.65 | 3.55 | 3.59 | 3.59 | 0.28% | 21,899 |
| Nov 1, 2024 | 3.56 | 3.65 | 3.56 | 3.58 | 3.58 | -0.83% | 24,668 |
| Oct 31, 2024 | 3.60 | 3.62 | 3.56 | 3.61 | 3.61 | -1.63% | 13,780 |
| Oct 30, 2024 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | 2.23% | 2,791 |
| Oct 29, 2024 | 3.57 | 3.67 | 3.57 | 3.59 | 3.59 | 0.56% | 12,712 |
| Oct 28, 2024 | 3.57 | 3.62 | 3.57 | 3.57 | 3.57 | -1.49% | 2,717 |
| Oct 25, 2024 | 3.63 | 3.67 | 3.58 | 3.62 | 3.62 | 1.23% | 7,912 |
| Oct 24, 2024 | 3.65 | 3.68 | 3.58 | 3.58 | 3.58 | -1.92% | 18,223 |
| Oct 23, 2024 | 3.62 | 3.65 | 3.60 | 3.65 | 3.65 | 1.11% | 3,912 |
| Oct 22, 2024 | 3.57 | 3.67 | 3.57 | 3.61 | 3.61 | 1.69% | 16,862 |
| Oct 21, 2024 | 3.65 | 3.69 | 3.55 | 3.55 | 3.55 | -3.79% | 7,599 |
| Oct 18, 2024 | 3.65 | 3.69 | 3.62 | 3.69 | 3.69 | 1.79% | 2,832 |
| Oct 17, 2024 | 3.52 | 3.64 | 3.52 | 3.63 | 3.63 | 1.83% | 5,505 |
| Oct 16, 2024 | 3.55 | 3.63 | 3.51 | 3.56 | 3.56 | 0.28% | 13,706 |
| Oct 15, 2024 | 3.63 | 3.64 | 3.55 | 3.55 | 3.55 | -0.56% | 25,854 |
| Oct 14, 2024 | 3.68 | 3.74 | 3.57 | 3.57 | 3.57 | -1.11% | 3,020 |
| Oct 11, 2024 | 3.73 | 3.73 | 3.56 | 3.61 | 3.61 | -2.43% | 19,778 |
| Oct 10, 2024 | 3.68 | 3.80 | 3.56 | 3.70 | 3.70 | 1.37% | 45,255 |
| Oct 9, 2024 | 3.68 | 3.84 | 3.47 | 3.65 | 3.65 | -0.27% | 71,741 |
| Oct 8, 2024 | 3.70 | 3.83 | 3.65 | 3.66 | 3.66 | -2.40% | 26,368 |
| Oct 7, 2024 | 3.67 | 3.80 | 3.65 | 3.75 | 3.75 | 2.74% | 13,828 |
| Oct 4, 2024 | 3.70 | 3.82 | 3.65 | 3.65 | 3.65 | - | 10,811 |
| Oct 3, 2024 | 3.84 | 3.90 | 3.61 | 3.65 | 3.65 | 1.11% | 30,680 |
| Oct 2, 2024 | 3.65 | 3.70 | 3.60 | 3.61 | 3.61 | -1.10% | 15,540 |
| Oct 1, 2024 | 3.66 | 3.75 | 3.57 | 3.65 | 3.65 | 0.55% | 32,670 |
| Sep 30, 2024 | 3.50 | 3.65 | 3.50 | 3.63 | 3.63 | 2.25% | 16,806 |
| Sep 27, 2024 | 3.54 | 3.67 | 3.54 | 3.55 | 3.55 | -1.66% | 16,710 |
| Sep 26, 2024 | 3.70 | 3.70 | 3.56 | 3.61 | 3.61 | -0.28% | 8,439 |
| Sep 25, 2024 | 3.65 | 3.75 | 3.60 | 3.62 | 3.62 | 2.55% | 22,664 |
| Sep 24, 2024 | 3.73 | 3.73 | 3.49 | 3.53 | 3.53 | -1.94% | 12,405 |
| Sep 23, 2024 | 3.65 | 3.77 | 3.60 | 3.60 | 3.60 | - | 21,931 |
| Sep 20, 2024 | 3.64 | 3.69 | 3.46 | 3.60 | 3.60 | -0.83% | 27,317 |
| Sep 19, 2024 | 3.67 | 3.89 | 3.53 | 3.63 | 3.63 | 0.83% | 21,304 |
| Sep 18, 2024 | 3.60 | 3.88 | 3.46 | 3.60 | 3.60 | -2.96% | 42,336 |
| Sep 17, 2024 | 3.59 | 3.74 | 3.34 | 3.71 | 3.71 | 3.63% | 105,620 |
| Sep 16, 2024 | 3.78 | 3.94 | 3.50 | 3.58 | 3.58 | -1.38% | 34,002 |
| Sep 13, 2024 | 3.65 | 3.73 | 3.59 | 3.63 | 3.63 | - | 18,658 |
| Sep 12, 2024 | 3.80 | 3.96 | 3.51 | 3.63 | 3.63 | -4.22% | 140,973 |
| Sep 11, 2024 | 3.80 | 3.97 | 3.77 | 3.79 | 3.79 | -0.26% | 15,309 |