ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
8.92
+0.66 (7.99%)
At close: May 15, 2026, 4:00 PM EDT
8.98
+0.06 (0.67%)
After-hours: May 15, 2026, 7:36 PM EDT
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 8.73 | 8.99 | 8.60 | 8.72 | 8.72 | -0.11% | 32,676 |
| May 1, 2026 | 8.48 | 8.82 | 8.46 | 8.73 | 8.73 | 3.19% | 18,043 |
| Apr 30, 2026 | 8.43 | 8.49 | 8.38 | 8.46 | 8.46 | 0.24% | 12,865 |
| Apr 29, 2026 | 8.26 | 8.50 | 8.26 | 8.44 | 8.44 | 1.08% | 16,323 |
| Apr 28, 2026 | 8.25 | 8.43 | 8.25 | 8.35 | 8.35 | 1.21% | 21,662 |
| Apr 27, 2026 | 8.26 | 8.35 | 8.15 | 8.25 | 8.25 | -1.26% | 22,639 |
| Apr 24, 2026 | 8.11 | 8.46 | 8.07 | 8.36 | 8.36 | 4.44% | 29,600 |
| 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% | 46,677 |
| 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% | 30,971 |
| Apr 14, 2026 | 7.28 | 7.82 | 7.28 | 7.73 | 7.73 | 8.72% | 80,861 |
| 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% | 84,263 |
| Apr 8, 2026 | 6.62 | 6.63 | 6.38 | 6.38 | 6.38 | -3.33% | 36,973 |
| Apr 7, 2026 | 6.58 | 6.61 | 6.51 | 6.60 | 6.60 | -0.15% | 5,368 |
| 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% | 6,897 |
| 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% | 2,936 |
| Mar 24, 2026 | 6.43 | 6.44 | 6.30 | 6.39 | 6.39 | -0.31% | 8,897 |
| Mar 23, 2026 | 6.38 | 6.41 | 6.30 | 6.41 | 6.41 | 5.60% | 5,020 |
| Mar 20, 2026 | 6.27 | 6.27 | 6.00 | 6.07 | 6.07 | -1.30% | 41,198 |
| 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% | 4,581 |
| 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% | 13,639 |
| 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 |