ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
5.33
+0.08 (1.52%)
Dec 4, 2025, 4:00 PM EST - Market closed
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.33 | 5.55 | 5.10 | 5.21 | 5.21 | -0.76% | 47,233 |
| Dec 3, 2025 | 4.72 | 5.40 | 4.72 | 5.25 | 5.25 | 5.00% | 8,447 |
| Dec 2, 2025 | 4.81 | 5.00 | 4.74 | 5.00 | 5.00 | 5.49% | 9,960 |
| Dec 1, 2025 | 4.91 | 4.91 | 4.70 | 4.74 | 4.74 | -2.07% | 11,756 |
| Nov 28, 2025 | 4.89 | 5.00 | 4.83 | 4.84 | 4.84 | 0.83% | 7,242 |
| Nov 26, 2025 | 4.75 | 5.36 | 4.72 | 4.80 | 4.80 | 2.56% | 24,444 |
| Nov 25, 2025 | 4.70 | 4.83 | 4.68 | 4.68 | 4.68 | -0.85% | 13,146 |
| Nov 24, 2025 | 4.67 | 4.81 | 4.67 | 4.72 | 4.72 | 0.85% | 10,076 |
| Nov 21, 2025 | 4.56 | 4.68 | 4.52 | 4.68 | 4.68 | 1.74% | 8,583 |
| Nov 20, 2025 | 4.80 | 4.84 | 4.54 | 4.60 | 4.60 | -2.95% | 12,205 |
| Nov 19, 2025 | 4.65 | 4.87 | 4.63 | 4.74 | 4.74 | 3.95% | 15,126 |
| Nov 18, 2025 | 4.95 | 4.95 | 4.56 | 4.56 | 4.56 | -7.13% | 31,422 |
| Nov 17, 2025 | 5.25 | 5.26 | 4.68 | 4.91 | 4.91 | -9.07% | 70,092 |
| Nov 14, 2025 | 5.55 | 5.61 | 5.40 | 5.40 | 5.40 | -10.74% | 50,297 |
| Nov 13, 2025 | 6.25 | 6.25 | 5.95 | 6.05 | 6.05 | -1.31% | 6,415 |
| Nov 12, 2025 | 6.36 | 6.36 | 6.13 | 6.13 | 6.13 | -2.23% | 7,458 |
| Nov 11, 2025 | 6.13 | 6.29 | 6.13 | 6.27 | 6.27 | 3.12% | 13,385 |
| Nov 10, 2025 | 6.02 | 6.33 | 5.95 | 6.08 | 6.08 | -0.33% | 31,150 |
| Nov 7, 2025 | 6.22 | 6.27 | 6.06 | 6.10 | 6.10 | -3.33% | 7,994 |
| Nov 6, 2025 | 6.16 | 6.31 | 6.07 | 6.31 | 6.31 | 0.16% | 25,267 |
| Nov 5, 2025 | 6.10 | 6.30 | 6.07 | 6.30 | 6.30 | 5.00% | 6,174 |
| Nov 4, 2025 | 6.19 | 6.19 | 5.95 | 6.00 | 6.00 | -3.38% | 4,414 |
| Nov 3, 2025 | 6.17 | 6.24 | 5.90 | 6.21 | 6.21 | -0.46% | 11,645 |
| Oct 31, 2025 | 6.16 | 6.28 | 6.16 | 6.24 | 6.24 | 2.45% | 11,419 |
| Oct 30, 2025 | 6.14 | 6.14 | 6.04 | 6.09 | 6.09 | 1.00% | 4,745 |
| Oct 29, 2025 | 6.19 | 6.31 | 5.89 | 6.03 | 6.03 | -2.11% | 39,947 |
| Oct 28, 2025 | 6.16 | 6.65 | 6.16 | 6.16 | 6.16 | -1.28% | 60,232 |
| Oct 27, 2025 | 6.16 | 6.75 | 6.12 | 6.24 | 6.24 | 2.63% | 37,563 |
| Oct 24, 2025 | 6.14 | 6.16 | 6.08 | 6.08 | 6.08 | 0.33% | 11,053 |
| Oct 23, 2025 | 6.27 | 6.27 | 6.01 | 6.06 | 6.06 | -6.60% | 13,767 |
| Oct 22, 2025 | 6.11 | 6.49 | 6.01 | 6.49 | 6.49 | 5.84% | 7,603 |
| Oct 21, 2025 | 6.13 | 6.34 | 6.07 | 6.13 | 6.13 | -0.49% | 9,238 |
| Oct 20, 2025 | 6.23 | 6.23 | 6.09 | 6.16 | 6.16 | 1.65% | 10,782 |
| Oct 17, 2025 | 6.35 | 6.35 | 6.06 | 6.06 | 6.06 | -3.04% | 8,929 |
| Oct 16, 2025 | 6.64 | 6.64 | 6.25 | 6.25 | 6.25 | -5.73% | 12,872 |
| Oct 15, 2025 | 6.47 | 6.85 | 6.19 | 6.63 | 6.63 | 1.69% | 69,469 |
| Oct 14, 2025 | 6.79 | 6.99 | 6.52 | 6.52 | 6.52 | -0.91% | 6,102 |
| Oct 13, 2025 | 6.80 | 6.98 | 6.58 | 6.58 | 6.58 | -3.24% | 27,437 |
| Oct 10, 2025 | 6.70 | 6.99 | 6.70 | 6.80 | 6.80 | 1.19% | 26,528 |
| 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 |