ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
6.40
+0.28 (4.58%)
At close: Aug 29, 2025, 4:00 PM
6.28
-0.12 (-1.88%)
After-hours: Aug 29, 2025, 4:53 PM EDT
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 6.71 | 6.83 | 6.30 | 6.46 | 6.46 | -0.46% | 3,613 |
| Jul 29, 2025 | 6.63 | 7.30 | 6.25 | 6.49 | 6.49 | -2.11% | 61,053 |
| Jul 28, 2025 | 6.89 | 6.89 | 6.63 | 6.63 | 6.63 | 0.30% | 1,783 |
| Jul 25, 2025 | 6.74 | 6.96 | 6.59 | 6.61 | 6.61 | -2.22% | 9,907 |
| Jul 24, 2025 | 6.99 | 7.05 | 6.75 | 6.76 | 6.76 | -2.73% | 14,321 |
| Jul 23, 2025 | 7.01 | 7.10 | 6.85 | 6.95 | 6.95 | 1.76% | 3,610 |
| Jul 22, 2025 | 6.91 | 6.91 | 6.75 | 6.83 | 6.83 | 0.22% | 26,113 |
| Jul 21, 2025 | 6.90 | 7.20 | 6.78 | 6.82 | 6.82 | 2.95% | 59,583 |
| Jul 18, 2025 | 6.72 | 6.72 | 6.59 | 6.62 | 6.62 | 0.30% | 2,570 |
| Jul 17, 2025 | 6.53 | 6.80 | 6.49 | 6.60 | 6.60 | 2.17% | 13,263 |
| Jul 16, 2025 | 6.34 | 6.59 | 6.34 | 6.46 | 6.46 | 3.19% | 15,609 |
| Jul 15, 2025 | 6.47 | 6.50 | 6.26 | 6.26 | 6.26 | -3.69% | 14,158 |
| Jul 14, 2025 | 6.47 | 6.63 | 6.41 | 6.50 | 6.50 | 0.31% | 10,344 |
| Jul 11, 2025 | 6.59 | 6.62 | 6.39 | 6.48 | 6.48 | -0.61% | 14,915 |
| Jul 10, 2025 | 6.26 | 6.65 | 6.26 | 6.52 | 6.52 | -3.41% | 16,526 |
| Jul 9, 2025 | 6.74 | 6.86 | 6.61 | 6.75 | 6.75 | 1.81% | 26,806 |
| Jul 8, 2025 | 6.65 | 6.86 | 6.55 | 6.63 | 6.63 | 1.45% | 5,998 |
| Jul 7, 2025 | 6.26 | 6.72 | 6.26 | 6.54 | 6.54 | 2.19% | 14,842 |
| Jul 3, 2025 | 6.33 | 6.53 | 6.21 | 6.40 | 6.40 | 0.08% | 1,844 |
| Jul 2, 2025 | 6.76 | 6.76 | 6.39 | 6.39 | 6.39 | -3.47% | 3,325 |
| Jul 1, 2025 | 6.87 | 6.98 | 6.60 | 6.62 | 6.62 | -4.89% | 6,124 |
| Jun 30, 2025 | 6.80 | 7.00 | 6.54 | 6.96 | 6.96 | 3.11% | 19,589 |
| Jun 27, 2025 | 6.87 | 7.14 | 6.32 | 6.75 | 6.75 | -0.59% | 21,489 |
| Jun 26, 2025 | 6.39 | 6.79 | 6.29 | 6.79 | 6.79 | 10.59% | 20,503 |
| Jun 25, 2025 | 6.78 | 7.55 | 5.63 | 6.14 | 6.14 | -10.78% | 399,980 |
| Jun 24, 2025 | 6.89 | 7.16 | 6.76 | 6.88 | 6.88 | 3.49% | 14,227 |
| Jun 23, 2025 | 7.20 | 7.28 | 6.57 | 6.65 | 6.65 | -12.50% | 57,060 |
| Jun 20, 2025 | 6.24 | 7.60 | 5.51 | 7.60 | 7.60 | 24.18% | 205,104 |