ImmuCell Corporation (ICCC)
NASDAQ: ICCC
· Real-Time Price · USD
6.09
-0.63 (-9.38%)
At close: Aug 15, 2025, 3:59 PM
6.19
1.64%
After-hours: Aug 15, 2025, 04:10 PM EDT
ICCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.62 | 6.90 | 6.47 | 6.72 | 6.72 | 2.91% | 4,924 |
| Aug 13, 2025 | 6.65 | 6.80 | 6.53 | 6.53 | 6.53 | -1.80% | 3,700 |
| Aug 12, 2025 | 6.78 | 7.02 | 6.55 | 6.65 | 6.65 | -0.15% | 11,000 |
| Aug 11, 2025 | 6.62 | 6.66 | 6.53 | 6.66 | 6.66 | 0.00% | 2,500 |
| Aug 8, 2025 | 6.19 | 6.77 | 6.19 | 6.66 | 6.66 | 8.47% | 6,000 |
| Aug 7, 2025 | 6.21 | 6.21 | 6.14 | 6.14 | 6.14 | -0.65% | 3,500 |
| Aug 6, 2025 | 6.15 | 6.43 | 6.13 | 6.18 | 6.18 | -0.16% | 11,700 |
| Aug 5, 2025 | 6.35 | 6.35 | 6.02 | 6.19 | 6.19 | -0.96% | 11,241 |
| Aug 4, 2025 | 6.09 | 6.32 | 6.02 | 6.25 | 6.25 | 4.17% | 2,600 |
| Aug 1, 2025 | 6.24 | 6.35 | 5.99 | 6.00 | 6.00 | -5.81% | 20,432 |
| Jul 31, 2025 | 6.47 | 6.60 | 6.25 | 6.37 | 6.37 | -1.39% | 3,000 |
| Jul 30, 2025 | 6.71 | 6.83 | 6.30 | 6.46 | 6.46 | -0.46% | 3,613 |
| Jul 29, 2025 | 6.63 | 7.30 | 6.25 | 6.49 | 6.49 | -2.11% | 61,100 |
| Jul 28, 2025 | 6.89 | 6.89 | 6.63 | 6.63 | 6.63 | 0.30% | 1,800 |
| Jul 25, 2025 | 6.74 | 6.96 | 6.59 | 6.61 | 6.61 | -2.22% | 9,907 |
| Jul 24, 2025 | 6.99 | 7.05 | 6.75 | 6.76 | 6.76 | -2.73% | 14,321 |
| Jul 23, 2025 | 7.01 | 7.10 | 6.85 | 6.95 | 6.95 | 1.76% | 3,610 |
| Jul 22, 2025 | 6.91 | 6.91 | 6.75 | 6.83 | 6.83 | 0.15% | 26,113 |
| Jul 21, 2025 | 6.90 | 7.20 | 6.78 | 6.82 | 6.82 | 3.02% | 59,600 |
| Jul 18, 2025 | 6.72 | 6.72 | 6.59 | 6.62 | 6.62 | 0.30% | 2,600 |