ImmuCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	27,167
Aug 24, 2026	10.06	10.06	9.76	9.84	9.84	-2.19%	54,668
Aug 21, 2026	10.09	10.49	10.05	10.06	10.06	-0.30%	11,130
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
Jul 28, 2026	11.25	11.35	11.18	11.24	11.24	0.99%	8,691
Jul 27, 2026	11.10	11.24	11.04	11.13	11.13	0.91%	15,237
Jul 24, 2026	10.91	11.17	10.91	11.03	11.03	0.91%	8,707
Jul 23, 2026	11.00	11.16	10.90	10.93	10.93	-1.80%	19,735
Jul 22, 2026	11.12	11.67	10.95	11.13	11.13	-0.58%	23,544
Jul 21, 2026	11.08	11.64	11.04	11.20	11.20	0.40%	16,146
Jul 20, 2026	11.06	11.27	10.83	11.15	11.15	0.22%	24,452
Jul 17, 2026	11.27	11.27	10.91	11.13	11.13	-0.04%	9,097
Jul 16, 2026	10.83	11.41	10.67	11.13	11.13	3.73%	48,344
Jul 15, 2026	11.64	11.80	10.69	10.73	10.73	-8.45%	49,466
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%	35,135
Jul 9, 2026	10.52	11.50	10.52	11.46	11.46	7.76%	49,057
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%	37,795
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