ImmuCell Corporation (ICCC)
NASDAQ: ICCC
· Real-Time Price · USD
6.12
0.08 (1.24%)
At close: Sep 26, 2025, 1:02 PM
ICCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | -0.17% | 1,275 |
| Sep 24, 2025 | 6.23 | 6.25 | 6.06 | 6.06 | 6.06 | -2.26% | 11,547 |
| Sep 23, 2025 | 6.10 | 6.24 | 6.10 | 6.20 | 6.20 | -0.80% | 2,500 |
| Sep 22, 2025 | 6.17 | 6.25 | 6.02 | 6.25 | 6.25 | 4.87% | 7,102 |
| Sep 19, 2025 | 5.98 | 6.01 | 5.80 | 5.96 | 5.96 | 5.30% | 12,100 |
| Sep 18, 2025 | 5.64 | 5.79 | 5.60 | 5.66 | 5.66 | 0.18% | 4,646 |
| Sep 17, 2025 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | -4.24% | 1,313 |
| Sep 16, 2025 | 5.59 | 5.90 | 5.59 | 5.90 | 5.90 | -0.84% | 1,341 |
| Sep 15, 2025 | 5.90 | 6.00 | 5.64 | 5.95 | 5.95 | 0.51% | 40,200 |
| Sep 12, 2025 | 6.12 | 6.12 | 5.90 | 5.92 | 5.92 | -3.43% | 6,800 |
| Sep 11, 2025 | 6.25 | 6.42 | 6.13 | 6.13 | 6.13 | -0.49% | 13,061 |
| Sep 10, 2025 | 6.13 | 6.35 | 6.13 | 6.16 | 6.16 | 0.00% | 4,833 |
| Sep 9, 2025 | 6.35 | 6.50 | 6.14 | 6.16 | 6.16 | -6.10% | 3,116 |
| Sep 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 3.63% | 1,600 |
| Sep 5, 2025 | 6.32 | 6.45 | 6.32 | 6.33 | 6.33 | -2.91% | 1,100 |
| Sep 4, 2025 | 6.68 | 6.80 | 6.29 | 6.52 | 6.52 | -0.15% | 6,300 |
| Sep 3, 2025 | 6.52 | 6.53 | 6.52 | 6.53 | 6.53 | 5.66% | 3,929 |
| Sep 2, 2025 | 6.29 | 7.00 | 6.18 | 6.18 | 6.18 | -3.44% | 5,600 |
| Aug 29, 2025 | 6.29 | 6.42 | 6.14 | 6.40 | 6.40 | 4.58% | 7,000 |
| Aug 28, 2025 | 6.13 | 6.15 | 6.12 | 6.12 | 6.12 | 0.33% | 3,100 |