ImmuCell Corporation (ICCC)
5.03
0.13 (2.65%)
At close: Mar 28, 2025, 2:18 PM
5.01
-0.40%
After-hours: Mar 28, 2025, 04:05 PM EDT
ICCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.00 | 5.04 | 4.71 | 5.01 | 0.11 | 2.24% | 9,888 |
| Mar 27, 2025 | 4.86 | 5.05 | 4.56 | 4.90 | 0.12 | 2.51% | 36,200 |
| Mar 26, 2025 | 4.93 | 4.93 | 4.78 | 4.78 | -0.07 | -1.44% | 5,144 |
| Mar 25, 2025 | 4.82 | 4.93 | 4.82 | 4.85 | -0.09 | -1.82% | 12,836 |
| Mar 24, 2025 | 4.95 | 4.95 | 4.89 | 4.94 | 0.03 | 0.61% | 1,432 |
| Mar 21, 2025 | 5.00 | 5.00 | 4.81 | 4.91 | -0.02 | -0.41% | 18,632 |
| Mar 20, 2025 | 4.99 | 4.99 | 4.88 | 4.93 | 0.11 | 2.28% | 1,500 |
| Mar 19, 2025 | 4.84 | 4.99 | 4.81 | 4.82 | 0.01 | 0.21% | 11,808 |
| Mar 18, 2025 | 4.85 | 4.98 | 4.81 | 4.81 | -0.16 | -3.22% | 4,702 |
| Mar 17, 2025 | 4.90 | 4.97 | 4.76 | 4.97 | -0.02 | -0.40% | 2,110 |
| Mar 14, 2025 | 4.87 | 5.00 | 4.87 | 4.99 | 0.10 | 2.04% | 2,600 |
| Mar 13, 2025 | 4.66 | 4.95 | 4.28 | 4.89 | 0.09 | 1.87% | 15,500 |
| Mar 12, 2025 | 4.93 | 5.10 | 4.78 | 4.80 | -0.03 | -0.62% | 19,812 |
| Mar 11, 2025 | 4.81 | 5.03 | 4.51 | 4.83 | -0.04 | -0.82% | 11,200 |
| Mar 10, 2025 | 5.10 | 5.23 | 4.48 | 4.87 | -0.24 | -4.70% | 36,600 |
| Mar 7, 2025 | 5.09 | 5.25 | 5.09 | 5.11 | -0.12 | -2.29% | 12,042 |
| Mar 6, 2025 | 5.03 | 5.25 | 5.01 | 5.23 | 0.12 | 2.35% | 3,700 |
| Mar 5, 2025 | 5.24 | 5.24 | 5.11 | 5.11 | -0.09 | -1.73% | 5,231 |
| Mar 4, 2025 | 5.10 | 5.54 | 5.02 | 5.20 | 0.04 | 0.78% | 5,119 |
| Mar 3, 2025 | 5.11 | 5.27 | 5.11 | 5.16 | -0.12 | -2.27% | 2,800 |
| Feb 28, 2025 | 5.26 | 5.37 | 5.10 | 5.28 | -0.07 | -1.31% | 6,711 |
| Feb 27, 2025 | 5.43 | 5.64 | 5.26 | 5.35 | -0.13 | -2.37% | 16,800 |
| Feb 26, 2025 | 5.25 | 5.50 | 5.06 | 5.48 | 0.38 | 7.45% | 18,911 |
| Feb 25, 2025 | 4.97 | 5.15 | 4.92 | 5.10 | 0.08 | 1.59% | 2,337 |
| Feb 24, 2025 | 5.18 | 5.18 | 5.02 | 5.02 | 0.00 | 0.00% | 2,300 |
| Feb 21, 2025 | 5.06 | 5.14 | 5.01 | 5.02 | 0.01 | 0.20% | 3,235 |
| Feb 20, 2025 | 5.01 | 5.01 | 4.93 | 5.01 | -0.14 | -2.72% | 2,000 |
| Feb 19, 2025 | 4.84 | 5.17 | 4.84 | 5.15 | 0.13 | 2.59% | 1,400 |
| Feb 18, 2025 | 5.25 | 5.25 | 5.00 | 5.02 | -0.03 | -0.59% | 5,549 |
| Feb 14, 2025 | 4.95 | 5.15 | 4.95 | 5.05 | 0.05 | 1.00% | 5,700 |
| Feb 13, 2025 | 5.03 | 5.39 | 5.00 | 5.00 | -0.05 | -0.99% | 4,300 |
| Feb 12, 2025 | 5.00 | 5.18 | 5.00 | 5.05 | -0.01 | -0.20% | 3,700 |
| Feb 11, 2025 | 5.24 | 5.29 | 5.06 | 5.06 | -0.37 | -6.81% | 3,000 |
| Feb 10, 2025 | 5.22 | 5.50 | 5.00 | 5.43 | 0.32 | 6.26% | 10,200 |
| Feb 7, 2025 | 5.02 | 5.11 | 5.02 | 5.11 | -0.25 | -4.66% | 427 |
| Feb 6, 2025 | 5.10 | 5.36 | 5.10 | 5.36 | 0.06 | 1.13% | 2,900 |
| Feb 5, 2025 | 5.04 | 5.36 | 5.04 | 5.30 | 0.10 | 1.92% | 2,000 |
| Feb 4, 2025 | 4.97 | 5.20 | 4.89 | 5.20 | 0.18 | 3.59% | 3,432 |
| Feb 3, 2025 | 4.95 | 5.36 | 4.90 | 5.02 | -0.38 | -7.04% | 11,233 |
| Jan 31, 2025 | 5.36 | 5.44 | 5.20 | 5.40 | -0.04 | -0.74% | 5,402 |
| Jan 30, 2025 | 5.49 | 5.50 | 5.27 | 5.44 | 0.04 | 0.74% | 5,600 |
| Jan 29, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 0.03 | 0.56% | 3,039 |
| Jan 28, 2025 | 5.13 | 5.37 | 5.13 | 5.37 | 0.13 | 2.48% | 5,728 |
| Jan 27, 2025 | 5.25 | 5.25 | 5.24 | 5.24 | 0.13 | 2.54% | 941 |
| Jan 24, 2025 | 5.25 | 5.25 | 5.02 | 5.11 | -0.37 | -6.75% | 3,319 |
| Jan 23, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 0.37 | 7.24% | 1,100 |
| Jan 22, 2025 | 5.13 | 5.50 | 5.02 | 5.11 | -0.27 | -5.02% | 7,638 |
| Jan 21, 2025 | 4.94 | 5.40 | 4.94 | 5.38 | -0.12 | -2.18% | 13,315 |
| Jan 17, 2025 | 4.95 | 5.50 | 4.94 | 5.50 | 0.27 | 5.16% | 5,700 |
| Jan 16, 2025 | 5.21 | 5.34 | 4.86 | 5.23 | -0.06 | -1.13% | 27,000 |