ImmuCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	10.83	11.41	10.67	11.13	11.13	3.73%	46,724
Jul 15, 2026	11.64	11.80	10.69	10.73	10.73	-8.45%	49,465
Jul 14, 2026	11.11	12.10	11.11	11.72	11.72	5.78%	58,580
Jul 13, 2026	10.95	11.19	10.95	11.08	11.08	1.74%	29,488
Jul 10, 2026	11.47	11.59	10.86	10.89	10.89	-4.93%	35,129
Jul 9, 2026	10.52	11.50	10.52	11.46	11.46	7.76%	49,053
Jul 8, 2026	10.49	10.70	10.40	10.63	10.63	2.80%	42,052
Jul 7, 2026	10.25	10.60	10.04	10.34	10.34	2.78%	37,789
Jul 6, 2026	10.36	10.45	9.93	10.06	10.06	-2.24%	23,143
Jul 2, 2026	10.38	10.93	9.98	10.29	10.29	-6.45%	41,066
Jul 1, 2026	10.19	11.16	10.19	11.00	11.00	9.45%	56,155
Jun 30, 2026	10.01	10.25	9.88	10.05	10.05	1.41%	69,176
Jun 29, 2026	10.06	10.06	9.68	9.91	9.91	1.23%	21,710
Jun 26, 2026	9.99	10.02	9.55	9.79	9.79	-1.01%	26,894
Jun 25, 2026	9.87	10.00	9.76	9.89	9.89	1.02%	14,690
Jun 24, 2026	9.97	10.10	9.51	9.79	9.79	-0.76%	38,840
Jun 23, 2026	9.82	9.99	9.63	9.87	9.87	1.23%	29,449
Jun 22, 2026	9.75	9.85	9.53	9.75	9.75	2.69%	58,869
Jun 18, 2026	9.29	9.58	9.29	9.49	9.49	1.12%	34,226
Jun 17, 2026	9.36	9.57	9.25	9.39	9.39	0.05%	29,398
Jun 16, 2026	9.52	9.54	9.38	9.38	9.38	-1.57%	14,092
Jun 15, 2026	9.59	9.69	9.52	9.53	9.53	-1.55%	9,740
Jun 12, 2026	9.63	9.83	9.53	9.68	9.68	-0.62%	9,428
Jun 11, 2026	9.82	9.88	9.52	9.74	9.74	0.72%	10,938
Jun 10, 2026	9.80	10.15	9.61	9.67	9.67	-1.02%	32,413
Jun 9, 2026	9.69	9.80	9.62	9.77	9.77	0.72%	17,998
Jun 8, 2026	9.61	9.99	9.61	9.70	9.70	0.94%	20,814
Jun 5, 2026	9.77	9.82	9.37	9.61	9.61	-2.63%	12,501
Jun 4, 2026	10.13	10.13	9.82	9.87	9.87	-1.79%	8,708
Jun 3, 2026	9.88	10.20	9.75	10.05	10.05	2.66%	15,761
Jun 2, 2026	9.77	9.97	9.29	9.79	9.79	1.24%	39,904
Jun 1, 2026	10.13	10.43	9.66	9.67	9.67	-5.57%	17,466
May 29, 2026	9.93	10.47	9.78	10.24	10.24	3.43%	29,834
May 28, 2026	10.36	10.44	9.65	9.90	9.90	-6.87%	38,830
May 27, 2026	10.56	10.75	10.40	10.63	10.63	1.24%	21,418
May 26, 2026	10.17	10.75	10.17	10.50	10.50	3.75%	66,686
May 22, 2026	10.01	10.20	9.71	10.12	10.12	1.10%	33,470
May 21, 2026	9.80	10.03	9.66	10.01	10.01	1.32%	25,897
May 20, 2026	10.11	10.25	9.61	9.88	9.88	-3.14%	25,027
May 19, 2026	9.90	10.25	9.69	10.20	10.20	2.93%	43,239
May 18, 2026	9.05	10.25	9.05	9.91	9.91	11.10%	118,055
May 15, 2026	8.40	8.92	8.40	8.92	8.92	7.99%	60,601
May 14, 2026	8.50	8.60	8.26	8.26	8.26	-1.20%	25,190
May 13, 2026	8.62	8.78	8.36	8.36	8.36	-0.24%	17,977
May 12, 2026	8.44	8.56	8.35	8.38	8.38	-0.83%	9,736
May 11, 2026	8.19	8.49	8.12	8.45	8.45	4.97%	15,190
May 8, 2026	8.49	8.65	7.97	8.05	8.05	-4.96%	23,198
May 7, 2026	8.56	8.82	8.38	8.47	8.47	-2.19%	32,102
May 6, 2026	8.89	9.08	8.61	8.66	8.66	-2.59%	54,452
May 5, 2026	8.72	8.96	8.72	8.89	8.89	1.95%	15,716