ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
7.60
+1.48 (24.18%)
At close: Jun 20, 2025, 4:00 PM
7.57
-0.03 (-0.39%)
After-hours: Jun 20, 2025, 7:47 PM EDT
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.24 | 7.60 | 5.51 | 7.60 | 7.60 | 24.18% | 205,104 |
| Jun 18, 2025 | 6.28 | 6.40 | 6.12 | 6.12 | 6.12 | -3.26% | 12,139 |
| Jun 17, 2025 | 6.27 | 6.50 | 6.27 | 6.33 | 6.33 | -0.38% | 6,185 |
| Jun 16, 2025 | 6.50 | 6.58 | 6.27 | 6.35 | 6.35 | -2.16% | 5,193 |
| Jun 13, 2025 | 6.39 | 6.49 | 6.38 | 6.49 | 6.49 | 1.25% | 3,833 |
| Jun 12, 2025 | 6.25 | 6.41 | 6.25 | 6.41 | 6.41 | 1.91% | 7,766 |
| Jun 11, 2025 | 6.25 | 6.30 | 6.25 | 6.29 | 6.29 | 0.48% | 4,602 |
| Jun 10, 2025 | 6.41 | 6.50 | 6.14 | 6.26 | 6.26 | -2.49% | 18,034 |
| Jun 9, 2025 | 6.64 | 6.64 | 6.41 | 6.42 | 6.42 | -1.65% | 8,845 |
| Jun 6, 2025 | 6.66 | 6.72 | 6.50 | 6.53 | 6.53 | -2.28% | 3,526 |
| Jun 5, 2025 | 6.68 | 6.83 | 6.68 | 6.68 | 6.68 | -1.04% | 15,762 |
| Jun 4, 2025 | 6.74 | 7.01 | 6.70 | 6.75 | 6.75 | -1.75% | 11,273 |
| Jun 3, 2025 | 6.72 | 7.00 | 6.72 | 6.87 | 6.87 | 1.33% | 10,623 |
| Jun 2, 2025 | 6.51 | 6.95 | 6.39 | 6.78 | 6.78 | 5.94% | 52,607 |
| May 30, 2025 | 6.58 | 6.58 | 6.31 | 6.40 | 6.40 | 2.24% | 8,824 |
| May 29, 2025 | 6.35 | 6.35 | 6.00 | 6.26 | 6.26 | 0.16% | 28,195 |
| May 28, 2025 | 6.31 | 6.31 | 6.23 | 6.25 | 6.25 | - | 13,885 |
| May 27, 2025 | 6.72 | 6.72 | 6.17 | 6.25 | 6.25 | -4.14% | 21,664 |
| May 23, 2025 | 6.18 | 6.65 | 5.97 | 6.52 | 6.52 | 5.50% | 21,035 |
| May 22, 2025 | 6.67 | 6.84 | 6.12 | 6.18 | 6.18 | 0.65% | 89,818 |
| May 21, 2025 | 5.59 | 6.45 | 5.54 | 6.14 | 6.14 | 10.83% | 68,327 |
| May 20, 2025 | 5.45 | 5.58 | 5.42 | 5.54 | 5.54 | 1.09% | 22,827 |
| May 19, 2025 | 5.32 | 5.49 | 5.27 | 5.48 | 5.48 | 3.98% | 8,770 |
| May 16, 2025 | 5.36 | 5.48 | 5.21 | 5.27 | 5.27 | -0.57% | 32,156 |
| May 15, 2025 | 5.55 | 5.55 | 5.16 | 5.30 | 5.30 | 7.94% | 46,438 |
| May 14, 2025 | 5.01 | 5.10 | 4.91 | 4.91 | 4.91 | -1.31% | 15,433 |
| May 13, 2025 | 5.21 | 5.28 | 4.78 | 4.98 | 4.98 | -5.06% | 55,223 |
| May 12, 2025 | 5.08 | 5.30 | 5.03 | 5.24 | 5.24 | 3.27% | 26,191 |
| May 9, 2025 | 5.21 | 5.25 | 5.07 | 5.07 | 5.07 | -1.28% | 5,093 |
| May 8, 2025 | 5.22 | 5.22 | 5.11 | 5.14 | 5.14 | -0.96% | 7,472 |
| May 7, 2025 | 5.14 | 5.19 | 5.01 | 5.19 | 5.19 | 2.37% | 12,222 |
| May 6, 2025 | 5.11 | 5.27 | 5.04 | 5.07 | 5.07 | -3.80% | 12,789 |
| May 5, 2025 | 5.00 | 5.30 | 4.99 | 5.27 | 5.27 | -0.38% | 7,928 |
| May 2, 2025 | 5.34 | 5.37 | 5.22 | 5.29 | 5.29 | -0.75% | 7,327 |
| May 1, 2025 | 5.42 | 5.47 | 5.15 | 5.33 | 5.33 | -1.66% | 20,442 |
| Apr 30, 2025 | 5.39 | 5.49 | 5.36 | 5.42 | 5.42 | -0.61% | 3,157 |
| Apr 29, 2025 | 5.48 | 5.54 | 5.41 | 5.45 | 5.45 | -0.85% | 25,457 |
| Apr 28, 2025 | 5.51 | 5.54 | 5.44 | 5.50 | 5.50 | - | 14,357 |
| Apr 25, 2025 | 5.42 | 5.54 | 5.42 | 5.50 | 5.50 | - | 7,337 |
| Apr 24, 2025 | 5.44 | 5.55 | 5.37 | 5.50 | 5.50 | - | 16,770 |
| Apr 23, 2025 | 5.47 | 5.55 | 5.39 | 5.50 | 5.50 | 0.73% | 6,002 |
| Apr 22, 2025 | 5.35 | 5.55 | 5.35 | 5.46 | 5.46 | 1.49% | 18,338 |
| Apr 21, 2025 | 5.35 | 5.54 | 5.35 | 5.38 | 5.38 | -2.18% | 5,187 |
| Apr 17, 2025 | 5.55 | 5.55 | 5.38 | 5.50 | 5.50 | 0.18% | 4,087 |
| Apr 16, 2025 | 5.27 | 5.55 | 5.23 | 5.49 | 5.49 | 1.86% | 39,658 |
| Apr 15, 2025 | 5.49 | 5.55 | 5.20 | 5.39 | 5.39 | -2.00% | 65,701 |
| Apr 14, 2025 | 5.50 | 5.55 | 5.15 | 5.50 | 5.50 | 1.66% | 144,410 |
| Apr 11, 2025 | 5.00 | 5.55 | 5.00 | 5.41 | 5.41 | 6.81% | 128,255 |
| Apr 10, 2025 | 5.02 | 5.34 | 4.85 | 5.07 | 5.07 | 2.63% | 93,389 |
| Apr 9, 2025 | 4.91 | 5.23 | 4.63 | 4.94 | 4.94 | 2.60% | 20,737 |