ImmuCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	8.11	8.46	8.07	8.36	8.36	4.44%	29,462
Apr 23, 2026	7.73	8.09	7.73	8.00	8.00	2.30%	9,555
Apr 22, 2026	7.90	7.90	7.79	7.82	7.82	1.30%	5,234
Apr 21, 2026	7.94	7.99	7.70	7.72	7.72	-3.74%	19,493
Apr 20, 2026	7.87	8.10	7.87	8.02	8.02	0.50%	20,222
Apr 17, 2026	7.53	8.23	7.52	7.98	7.98	5.84%	46,675
Apr 16, 2026	7.52	7.65	7.50	7.54	7.54	-0.79%	19,441
Apr 15, 2026	7.70	7.81	7.50	7.60	7.60	-1.68%	30,967
Apr 14, 2026	7.28	7.82	7.28	7.73	7.73	8.72%	80,831
Apr 13, 2026	7.02	7.30	7.02	7.11	7.11	0.49%	38,015
Apr 10, 2026	7.34	7.34	7.04	7.08	7.08	-1.60%	17,140
Apr 9, 2026	6.75	7.50	6.75	7.19	7.19	12.70%	84,260
Apr 8, 2026	6.62	6.63	6.38	6.38	6.38	-3.33%	24,421
Apr 7, 2026	6.58	6.61	6.51	6.60	6.60	-0.15%	4,638
Apr 6, 2026	6.37	6.61	6.34	6.61	6.61	2.64%	28,697
Apr 2, 2026	6.36	6.55	6.25	6.44	6.44	1.42%	6,893
Apr 1, 2026	6.49	6.49	6.33	6.35	6.35	0.32%	7,534
Mar 31, 2026	6.42	6.59	6.27	6.33	6.33	-1.56%	23,704
Mar 30, 2026	6.50	6.52	6.22	6.43	6.43	-1.38%	13,620
Mar 27, 2026	6.47	6.52	6.35	6.52	6.52	-0.15%	9,481
Mar 26, 2026	6.34	6.54	6.30	6.53	6.53	1.40%	7,685
Mar 25, 2026	6.41	6.45	6.40	6.44	6.44	0.78%	2,686
Mar 24, 2026	6.43	6.44	6.30	6.39	6.39	-0.31%	8,891
Mar 23, 2026	6.38	6.41	6.30	6.41	6.41	5.60%	5,019
Mar 20, 2026	6.27	6.27	6.00	6.07	6.07	-1.30%	37,315
Mar 19, 2026	6.10	6.15	6.03	6.15	6.15	1.82%	3,906
Mar 18, 2026	6.06	6.07	6.01	6.04	6.04	-0.17%	7,265
Mar 17, 2026	6.33	6.33	6.00	6.05	6.05	-5.25%	44,136
Mar 16, 2026	6.49	6.49	6.32	6.39	6.39	0.24%	4,573
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