ImmuCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.61	6.70	6.33	6.37	6.37	-3.92%	17,283
Mar 12, 2026	6.55	6.63	6.55	6.63	6.63	-0.30%	1,106
Mar 11, 2026	6.63	6.67	6.62	6.65	6.65	0.30%	9,373
Mar 10, 2026	6.39	6.65	6.39	6.63	6.63	2.31%	13,638
Mar 9, 2026	6.42	6.49	6.26	6.48	6.48	-1.82%	12,829
Mar 6, 2026	6.30	6.61	6.26	6.60	6.60	3.94%	15,303
Mar 5, 2026	6.42	6.42	6.22	6.35	6.35	-1.70%	37,738
Mar 4, 2026	6.31	6.46	6.20	6.46	6.46	0.94%	12,029
Mar 3, 2026	6.50	6.55	6.18	6.40	6.40	-2.14%	16,534
Mar 2, 2026	6.69	6.69	6.50	6.54	6.54	-0.46%	3,152
Feb 27, 2026	6.54	6.57	6.38	6.57	6.57	0.31%	3,274
Feb 26, 2026	6.52	6.59	6.35	6.55	6.55	-0.30%	3,327
Feb 25, 2026	6.50	6.62	6.50	6.57	6.57	0.15%	1,670
Feb 24, 2026	6.43	6.65	6.41	6.56	6.56	2.50%	8,220
Feb 23, 2026	6.30	6.40	6.24	6.40	6.40	-0.31%	3,152
Feb 20, 2026	6.67	6.71	6.33	6.42	6.42	-3.75%	29,616
Feb 19, 2026	6.50	6.67	6.45	6.67	6.67	2.93%	4,872
Feb 18, 2026	6.25	6.48	6.25	6.48	6.48	3.85%	7,744
Feb 17, 2026	6.59	6.59	6.20	6.24	6.24	-5.45%	21,559
Feb 13, 2026	6.56	6.78	6.55	6.60	6.60	-0.30%	5,422
Feb 12, 2026	6.49	6.63	6.48	6.62	6.62	2.00%	9,961
Feb 11, 2026	6.50	6.63	6.39	6.49	6.49	-2.11%	11,497
Feb 10, 2026	6.67	6.75	6.43	6.63	6.63	-0.15%	20,102
Feb 9, 2026	6.24	6.68	6.20	6.64	6.64	6.41%	24,373
Feb 6, 2026	6.15	6.38	6.06	6.24	6.24	2.16%	7,768
Feb 5, 2026	6.00	6.11	6.00	6.11	6.11	0.63%	10,391
Feb 4, 2026	5.84	6.07	5.75	6.07	6.07	3.94%	27,329
Feb 3, 2026	6.16	6.16	5.80	5.84	5.84	-4.42%	41,359
Feb 2, 2026	6.10	6.18	6.10	6.11	6.11	1.50%	20,431
Jan 30, 2026	6.00	6.20	6.00	6.02	6.02	-0.33%	8,934
Jan 29, 2026	6.45	6.55	6.04	6.04	6.04	-5.11%	53,674
Jan 28, 2026	6.36	6.46	6.18	6.37	6.37	1.60%	25,058
Jan 27, 2026	6.32	6.36	6.15	6.27	6.27	-0.71%	20,693
Jan 26, 2026	6.55	6.55	6.27	6.31	6.31	0.80%	15,697
Jan 23, 2026	6.55	6.67	6.25	6.26	6.26	-4.57%	26,966
Jan 22, 2026	6.52	6.72	6.52	6.56	6.56	-3.53%	10,233
Jan 21, 2026	6.52	6.92	6.35	6.80	6.80	4.29%	11,407
Jan 20, 2026	6.29	6.52	6.29	6.52	6.52	2.52%	14,316
Jan 16, 2026	6.79	6.88	6.27	6.36	6.36	-4.22%	40,914
Jan 15, 2026	6.66	6.80	6.62	6.64	6.64	0.30%	36,868
Jan 14, 2026	6.63	6.78	6.62	6.62	6.62	-0.45%	3,514
Jan 13, 2026	6.63	6.75	6.62	6.65	6.65	-0.30%	15,690
Jan 12, 2026	6.60	6.80	6.55	6.67	6.67	2.69%	14,769
Jan 9, 2026	6.60	6.89	6.50	6.50	6.50	-1.14%	21,729
Jan 8, 2026	6.15	6.79	6.15	6.57	6.57	5.29%	38,376
Jan 7, 2026	6.42	6.60	6.22	6.24	6.24	-1.73%	36,846
Jan 6, 2026	6.00	6.38	6.00	6.35	6.35	4.96%	21,788
Jan 5, 2026	5.88	6.12	5.80	6.05	6.05	2.20%	21,934
Jan 2, 2026	6.10	6.10	5.88	5.92	5.92	-3.74%	66,877
Dec 31, 2025	6.21	6.21	6.10	6.15	6.15	0.65%	11,064