ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
9.88
+0.09 (0.95%)
At close: Jun 25, 2026, 4:00 PM EDT
9.89
+0.01 (0.07%)
After-hours: Jun 25, 2026, 4:10 PM EDT
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 9.87 | 10.00 | 9.76 | 9.88 | - | 0.95% | 12,880 |
| 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% | 28,579 |
| Jun 22, 2026 | 9.75 | 9.85 | 9.53 | 9.75 | 9.75 | 2.69% | 58,862 |
| Jun 18, 2026 | 9.29 | 9.58 | 9.29 | 9.49 | 9.49 | 1.12% | 34,224 |
| Jun 17, 2026 | 9.36 | 9.57 | 9.25 | 9.39 | 9.39 | 0.05% | 29,395 |
| 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 |
| 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 |