ImmuCell Corporation (ICCC)
NASDAQ: ICCC · Real-Time Price · USD
5.24
+0.17 (3.28%)
May 12, 2025, 4:00 PM - Market closed
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.08 | 5.30 | 5.03 | 5.24 | 5.24 | 3.27% | 26,191 |
| May 9, 2025 | 5.21 | 5.25 | 5.07 | 5.07 | 5.07 | -1.28% | 5,093 |
| May 8, 2025 | 5.22 | 5.22 | 5.11 | 5.14 | 5.14 | -0.96% | 7,472 |
| May 7, 2025 | 5.14 | 5.19 | 5.01 | 5.19 | 5.19 | 2.37% | 12,222 |
| May 6, 2025 | 5.11 | 5.27 | 5.04 | 5.07 | 5.07 | -3.80% | 12,789 |
| May 5, 2025 | 5.00 | 5.30 | 4.99 | 5.27 | 5.27 | -0.38% | 7,928 |
| May 2, 2025 | 5.34 | 5.37 | 5.22 | 5.29 | 5.29 | -0.75% | 7,327 |
| May 1, 2025 | 5.42 | 5.47 | 5.15 | 5.33 | 5.33 | -1.66% | 20,442 |
| Apr 30, 2025 | 5.39 | 5.49 | 5.36 | 5.42 | 5.42 | -0.61% | 3,157 |
| Apr 29, 2025 | 5.48 | 5.54 | 5.41 | 5.45 | 5.45 | -0.85% | 25,457 |
| Apr 28, 2025 | 5.51 | 5.54 | 5.44 | 5.50 | 5.50 | - | 14,357 |
| Apr 25, 2025 | 5.42 | 5.54 | 5.42 | 5.50 | 5.50 | - | 7,337 |
| Apr 24, 2025 | 5.44 | 5.55 | 5.37 | 5.50 | 5.50 | - | 16,770 |
| Apr 23, 2025 | 5.47 | 5.55 | 5.39 | 5.50 | 5.50 | 0.73% | 6,002 |
| Apr 22, 2025 | 5.35 | 5.55 | 5.35 | 5.46 | 5.46 | 1.49% | 18,338 |
| Apr 21, 2025 | 5.35 | 5.54 | 5.35 | 5.38 | 5.38 | -2.18% | 5,187 |
| Apr 17, 2025 | 5.55 | 5.55 | 5.38 | 5.50 | 5.50 | 0.18% | 4,087 |
| Apr 16, 2025 | 5.27 | 5.55 | 5.23 | 5.49 | 5.49 | 1.86% | 39,658 |
| Apr 15, 2025 | 5.49 | 5.55 | 5.20 | 5.39 | 5.39 | -2.00% | 65,701 |
| Apr 14, 2025 | 5.50 | 5.55 | 5.15 | 5.50 | 5.50 | 1.66% | 144,410 |
| Apr 11, 2025 | 5.00 | 5.55 | 5.00 | 5.41 | 5.41 | 6.81% | 128,255 |
| Apr 10, 2025 | 5.02 | 5.34 | 4.85 | 5.07 | 5.07 | 2.63% | 93,389 |
| Apr 9, 2025 | 4.91 | 5.23 | 4.63 | 4.94 | 4.94 | 2.60% | 20,737 |
| Apr 8, 2025 | 5.14 | 5.38 | 4.76 | 4.81 | 4.81 | -10.59% | 35,125 |
| Apr 7, 2025 | 5.30 | 5.40 | 5.11 | 5.38 | 5.38 | 0.37% | 13,746 |
| Apr 4, 2025 | 5.30 | 5.72 | 5.30 | 5.36 | 5.36 | -0.37% | 24,365 |
| Apr 3, 2025 | 5.42 | 5.68 | 5.32 | 5.38 | 5.38 | -0.74% | 20,719 |
| Apr 2, 2025 | 5.30 | 5.50 | 5.20 | 5.42 | 5.42 | 8.40% | 24,916 |
| Apr 1, 2025 | 5.08 | 5.50 | 4.82 | 5.00 | 5.00 | 4.38% | 77,283 |
| Mar 31, 2025 | 4.96 | 5.15 | 4.79 | 4.79 | 4.79 | -4.39% | 9,855 |
| Mar 28, 2025 | 5.00 | 5.04 | 4.71 | 5.01 | 5.01 | 2.24% | 9,890 |
| Mar 27, 2025 | 4.86 | 5.05 | 4.56 | 4.90 | 4.90 | 2.51% | 36,155 |
| Mar 26, 2025 | 4.93 | 4.93 | 4.78 | 4.78 | 4.78 | -1.44% | 5,144 |
| Mar 25, 2025 | 4.82 | 4.93 | 4.82 | 4.85 | 4.85 | -1.82% | 12,836 |
| Mar 24, 2025 | 4.95 | 4.95 | 4.89 | 4.94 | 4.94 | 0.61% | 1,432 |
| Mar 21, 2025 | 5.00 | 5.00 | 4.81 | 4.91 | 4.91 | -0.35% | 18,632 |
| Mar 20, 2025 | 4.99 | 4.99 | 4.88 | 4.93 | 4.93 | 2.22% | 1,470 |
| Mar 19, 2025 | 4.84 | 4.99 | 4.81 | 4.82 | 4.82 | 0.21% | 11,439 |
| Mar 18, 2025 | 4.85 | 4.98 | 4.81 | 4.81 | 4.81 | -3.22% | 4,702 |
| Mar 17, 2025 | 4.90 | 4.97 | 4.76 | 4.97 | 4.97 | -0.40% | 2,110 |
| Mar 14, 2025 | 4.87 | 5.00 | 4.87 | 4.99 | 4.99 | 2.04% | 2,570 |
| Mar 13, 2025 | 4.66 | 4.95 | 4.28 | 4.89 | 4.89 | 1.87% | 15,482 |
| Mar 12, 2025 | 4.93 | 5.10 | 4.78 | 4.80 | 4.80 | -0.62% | 19,812 |
| Mar 11, 2025 | 4.81 | 5.03 | 4.51 | 4.83 | 4.83 | -0.82% | 11,188 |
| Mar 10, 2025 | 5.10 | 5.23 | 4.48 | 4.87 | 4.87 | -4.66% | 36,356 |
| Mar 7, 2025 | 5.09 | 5.25 | 5.09 | 5.11 | 5.11 | -2.33% | 12,042 |
| Mar 6, 2025 | 5.03 | 5.25 | 5.01 | 5.23 | 5.23 | 2.35% | 3,657 |
| Mar 5, 2025 | 5.24 | 5.24 | 5.11 | 5.11 | 5.11 | -1.73% | 5,231 |
| Mar 4, 2025 | 5.10 | 5.54 | 5.02 | 5.20 | 5.20 | 0.78% | 5,001 |
| Mar 3, 2025 | 5.11 | 5.27 | 5.11 | 5.16 | 5.16 | -2.27% | 2,773 |