ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
6.78
+0.06 (0.89%)
Oct 10, 2025, 11:38 AM EDT - Market open
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 6.29 | 6.29 | 6.12 | 6.25 | 6.25 | 2.71% | 15,281 |
| Aug 25, 2025 | 6.08 | 6.09 | 5.96 | 6.09 | 6.09 | -0.13% | 11,161 |
| Aug 22, 2025 | 6.05 | 6.10 | 6.01 | 6.09 | 6.09 | 1.89% | 4,414 |
| Aug 21, 2025 | 5.99 | 6.05 | 5.97 | 5.98 | 5.98 | -1.04% | 1,541 |
| Aug 20, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.42% | 786 |
| Aug 19, 2025 | 6.14 | 6.21 | 5.90 | 5.90 | 5.90 | -3.44% | 11,348 |
| Aug 18, 2025 | 6.12 | 6.30 | 6.02 | 6.11 | 6.11 | 0.11% | 17,848 |
| Aug 15, 2025 | 6.76 | 6.76 | 5.92 | 6.10 | 6.10 | -9.18% | 32,969 |
| Aug 14, 2025 | 6.62 | 6.90 | 6.47 | 6.72 | 6.72 | 2.91% | 4,993 |
| Aug 13, 2025 | 6.65 | 6.80 | 6.53 | 6.53 | 6.53 | -1.80% | 3,670 |
| Aug 12, 2025 | 6.78 | 7.02 | 6.55 | 6.65 | 6.65 | -0.15% | 10,966 |
| Aug 11, 2025 | 6.62 | 6.66 | 6.53 | 6.66 | 6.66 | - | 2,491 |
| Aug 8, 2025 | 6.19 | 6.77 | 6.19 | 6.66 | 6.66 | 8.47% | 5,955 |
| Aug 7, 2025 | 6.21 | 6.21 | 6.14 | 6.14 | 6.14 | -0.65% | 3,496 |
| Aug 6, 2025 | 6.15 | 6.43 | 6.13 | 6.18 | 6.18 | -0.08% | 11,689 |
| Aug 5, 2025 | 6.35 | 6.35 | 6.02 | 6.19 | 6.19 | -0.96% | 11,241 |
| Aug 4, 2025 | 6.09 | 6.32 | 6.02 | 6.25 | 6.25 | 4.08% | 2,578 |
| Aug 1, 2025 | 6.24 | 6.35 | 5.99 | 6.00 | 6.00 | -5.81% | 20,432 |
| Jul 31, 2025 | 6.47 | 6.60 | 6.25 | 6.37 | 6.37 | -1.39% | 2,969 |