ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
9.81
-0.16 (-1.60%)
At close: Oct 7, 2026, 4:00 PM EDT
9.69
-0.12 (-1.22%)
After-hours: Oct 7, 2026, 7:30 PM EDT
ImmuCell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.96 | 9.99 | 9.75 | 9.81 | 9.81 | -1.60% | 5,158 |
| Oct 6, 2026 | 9.93 | 9.97 | 9.93 | 9.97 | 9.97 | 2.26% | 831 |
| Oct 5, 2026 | 9.75 | 9.80 | 9.67 | 9.75 | 9.75 | - | 11,261 |
| Oct 2, 2026 | 9.80 | 9.80 | 9.61 | 9.75 | 9.75 | 1.56% | 5,809 |
| Oct 1, 2026 | 9.80 | 9.80 | 9.55 | 9.60 | 9.60 | -2.04% | 39,531 |
| Sep 30, 2026 | 9.89 | 9.90 | 9.74 | 9.80 | 9.80 | -1.41% | 2,549 |
| Sep 29, 2026 | 9.92 | 10.10 | 9.92 | 9.94 | 9.94 | 0.61% | 2,940 |
| Sep 28, 2026 | 9.78 | 10.11 | 9.69 | 9.88 | 9.88 | -0.45% | 4,452 |
| Sep 25, 2026 | 9.96 | 9.96 | 9.67 | 9.93 | 9.93 | -0.45% | 5,050 |
| Sep 24, 2026 | 9.96 | 10.08 | 9.96 | 9.97 | 9.97 | -0.20% | 2,126 |
| Sep 23, 2026 | 10.03 | 10.07 | 9.85 | 9.99 | 9.99 | - | 7,866 |
| Sep 22, 2026 | 10.10 | 10.10 | 9.81 | 9.99 | 9.99 | -1.38% | 36,073 |
| Sep 21, 2026 | 9.80 | 10.16 | 9.74 | 10.13 | 10.13 | 1.81% | 3,184 |
| Sep 18, 2026 | 9.80 | 9.99 | 9.68 | 9.95 | 9.95 | -0.30% | 10,036 |
| Sep 17, 2026 | 9.62 | 9.98 | 9.56 | 9.98 | 9.98 | 3.85% | 32,936 |
| Sep 16, 2026 | 9.63 | 9.85 | 9.46 | 9.61 | 9.61 | 0.31% | 32,135 |
| Sep 15, 2026 | 9.75 | 9.84 | 9.50 | 9.58 | 9.58 | -1.34% | 20,892 |
| Sep 14, 2026 | 9.80 | 9.85 | 9.71 | 9.71 | 9.71 | -1.42% | 14,816 |
| Sep 11, 2026 | 9.91 | 9.91 | 9.63 | 9.85 | 9.85 | -0.66% | 8,103 |
| Sep 10, 2026 | 9.84 | 10.00 | 9.77 | 9.92 | 9.92 | 0.05% | 11,261 |
| Sep 9, 2026 | 9.81 | 9.95 | 9.79 | 9.91 | 9.91 | 0.71% | 8,501 |
| Sep 8, 2026 | 9.82 | 10.02 | 9.80 | 9.84 | 9.84 | -0.61% | 15,550 |
| Sep 4, 2026 | 9.97 | 9.97 | 9.80 | 9.90 | 9.90 | -1.00% | 11,696 |
| Sep 3, 2026 | 9.90 | 10.04 | 9.90 | 10.00 | 10.00 | - | 14,265 |
| Sep 2, 2026 | 9.83 | 10.09 | 9.83 | 10.00 | 10.00 | 0.81% | 16,278 |
| Sep 1, 2026 | 9.85 | 10.02 | 9.84 | 9.92 | 9.92 | 1.33% | 6,992 |
| Aug 31, 2026 | 9.86 | 10.00 | 9.77 | 9.79 | 9.79 | -1.51% | 20,133 |
| Aug 28, 2026 | 10.30 | 10.30 | 9.89 | 9.94 | 9.94 | -0.80% | 5,607 |
| Aug 27, 2026 | 10.00 | 10.16 | 10.00 | 10.02 | 10.02 | - | 3,181 |
| Aug 26, 2026 | 9.85 | 10.34 | 9.85 | 10.02 | 10.02 | 1.83% | 7,430 |
| Aug 25, 2026 | 9.87 | 10.12 | 9.73 | 9.84 | 9.84 | - | 27,469 |
| Aug 24, 2026 | 10.06 | 10.06 | 9.76 | 9.84 | 9.84 | -2.19% | 54,670 |
| Aug 21, 2026 | 10.09 | 10.49 | 10.05 | 10.06 | 10.06 | -0.30% | 11,131 |
| Aug 20, 2026 | 10.14 | 10.26 | 9.78 | 10.09 | 10.09 | -0.39% | 83,717 |
| Aug 19, 2026 | 9.76 | 10.38 | 9.61 | 10.13 | 10.13 | 3.79% | 48,764 |
| Aug 18, 2026 | 9.73 | 9.86 | 9.63 | 9.76 | 9.76 | 0.62% | 15,145 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.55 | 9.70 | 9.70 | -3.48% | 100,989 |
| Aug 14, 2026 | 10.72 | 10.72 | 9.75 | 10.05 | 10.05 | -7.80% | 92,025 |
| Aug 13, 2026 | 10.96 | 11.14 | 10.86 | 10.90 | 10.90 | -0.73% | 44,695 |
| Aug 12, 2026 | 10.80 | 11.06 | 10.47 | 10.98 | 10.98 | 0.27% | 26,828 |
| Aug 11, 2026 | 11.06 | 11.09 | 10.62 | 10.95 | 10.95 | -0.18% | 14,489 |
| Aug 10, 2026 | 11.10 | 11.10 | 10.87 | 10.97 | 10.97 | -0.27% | 12,148 |
| Aug 7, 2026 | 10.95 | 11.03 | 10.76 | 11.00 | 11.00 | -0.18% | 9,705 |
| Aug 6, 2026 | 10.82 | 11.31 | 10.62 | 11.02 | 11.02 | 2.51% | 41,568 |
| Aug 5, 2026 | 11.16 | 11.38 | 10.50 | 10.75 | 10.75 | -2.89% | 15,132 |
| Aug 4, 2026 | 10.99 | 11.25 | 10.91 | 11.07 | 11.07 | 0.27% | 27,583 |
| Aug 3, 2026 | 11.33 | 11.33 | 10.99 | 11.04 | 11.04 | -1.52% | 16,441 |
| Jul 31, 2026 | 10.98 | 11.35 | 10.97 | 11.21 | 11.21 | 1.36% | 10,148 |
| Jul 30, 2026 | 11.01 | 11.22 | 10.82 | 11.06 | 11.06 | 0.45% | 24,900 |
| Jul 29, 2026 | 11.20 | 11.20 | 10.90 | 11.01 | 11.01 | -2.05% | 25,245 |