NASDAQ : ICCC
ImmuCell Corporation — Price history
Healthcare · Biotechnology · United States
Last price 10.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 93.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ImmuCell Corporation (ICCC) closed at 10.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.38 | 10.57 | 10.38 | 10.56 | 1,973 | +2.92% |
| 2026-10-30 | 10.25 | 10.4 | 9.979 | 10.26 | 11,021 | -0.58% |
| 2026-10-29 | 10.415 | 10.57 | 10.27 | 10.32 | 3,319 | -2.82% |
| 2026-10-28 | 10.645 | 10.645 | 10.62 | 10.62 | 924 | +3.51% |
| 2026-10-27 | 10.5 | 10.5 | 10.25 | 10.26 | 4,167 | +0.20% |
| 2026-10-26 | 10.23 | 10.355 | 10.212 | 10.24 | 2,557 | -0.10% |
| 2026-10-23 | 10.36 | 10.369 | 10.19 | 10.25 | 11,335 | -1.82% |
| 2026-10-22 | 10.44 | 10.44 | 10.26 | 10.44 | 5,772 | -0.76% |
| 2026-10-21 | 10.5 | 10.609 | 10.4 | 10.52 | 7,128 | +0.67% |
| 2026-10-20 | 10.505 | 10.505 | 10.415 | 10.45 | 4,195 | -0.57% |
| 2026-10-19 | 10.67 | 10.67 | 10.5 | 10.51 | 6,525 | -2.23% |
| 2026-10-16 | 10.78 | 10.78 | 10.57 | 10.75 | 2,902 | +1.80% |
| 2026-10-15 | 10.45 | 10.885 | 10.45 | 10.56 | 9,871 | -1.77% |
| 2026-10-14 | 10.8 | 10.8 | 10.5 | 10.75 | 9,405 | -0.37% |
| 2026-10-13 | 10.79 | 10.8 | 10.15 | 10.79 | 51,235 | +12.40% |
| 2026-10-12 | 9.75 | 9.803 | 9.6 | 9.6 | 11,160 | -2.04% |
| 2026-10-09 | 9.75 | 9.8 | 9.65 | 9.8 | 1,860 | +0.51% |
| 2026-10-08 | 9.74 | 9.85 | 9.65 | 9.75 | 5,099 | +0.62% |
| 2026-10-07 | 9.96 | 9.987 | 9.69 | 9.69 | 5,160 | -2.81% |
| 2026-10-06 | 9.931 | 9.97 | 9.931 | 9.97 | 832 | +2.26% |
| 2026-10-05 | 9.75 | 9.8 | 9.67 | 9.75 | 11,262 | +0.00% |
| 2026-10-02 | 9.8 | 9.8 | 9.61 | 9.75 | 5,809 | +1.56% |
| 2026-10-01 | 9.8 | 9.8 | 9.551 | 9.6 | 39,532 | -2.04% |
| 2026-09-30 | 9.885 | 9.9 | 9.735 | 9.8 | 2,549 | -1.41% |
| 2026-09-29 | 9.92 | 10.1 | 9.92 | 9.94 | 2,940 | +0.61% |
| 2026-09-28 | 9.78 | 10.11 | 9.69 | 9.88 | 4,452 | -0.45% |
| 2026-09-25 | 9.96 | 9.96 | 9.67 | 9.925 | 5,050 | -0.45% |
| 2026-09-24 | 9.96 | 10.082 | 9.96 | 9.97 | 2,126 | -0.20% |
| 2026-09-23 | 10.03 | 10.07 | 9.85 | 9.99 | 7,866 | +0.00% |
| 2026-09-22 | 10.1 | 10.1 | 9.805 | 9.99 | 36,073 | -1.38% |
| 2026-09-21 | 9.8 | 10.16 | 9.74 | 10.13 | 3,184 | +1.81% |
| 2026-09-18 | 9.8 | 9.99 | 9.68 | 9.95 | 10,036 | -0.30% |
| 2026-09-17 | 9.615 | 9.98 | 9.56 | 9.98 | 32,936 | +3.85% |
| 2026-09-16 | 9.63 | 9.85 | 9.46 | 9.61 | 32,134 | +0.31% |
| 2026-09-15 | 9.75 | 9.84 | 9.5 | 9.58 | 20,892 | -1.34% |
| 2026-09-14 | 9.8 | 9.85 | 9.71 | 9.71 | 14,816 | -1.42% |
| 2026-09-11 | 9.91 | 9.91 | 9.634 | 9.85 | 8,103 | -0.66% |
| 2026-09-10 | 9.84 | 10 | 9.765 | 9.915 | 11,261 | +0.05% |
| 2026-09-09 | 9.81 | 9.95 | 9.79 | 9.91 | 8,501 | +0.71% |
| 2026-09-08 | 9.82 | 10.02 | 9.8 | 9.84 | 15,550 | -0.61% |
| 2026-09-04 | 9.97 | 9.97 | 9.8 | 9.9 | 11,696 | -1.00% |
| 2026-09-03 | 9.9 | 10.04 | 9.9 | 10 | 14,265 | +0.00% |
| 2026-09-02 | 9.825 | 10.09 | 9.825 | 10 | 16,278 | +0.81% |
| 2026-09-01 | 9.85 | 10.015 | 9.835 | 9.92 | 6,992 | +1.33% |
| 2026-08-31 | 9.86 | 10 | 9.77 | 9.79 | 20,133 | -1.51% |
| 2026-08-28 | 10.298 | 10.298 | 9.89 | 9.94 | 5,607 | -0.80% |
| 2026-08-27 | 10 | 10.155 | 10 | 10.02 | 3,181 | +0.00% |
| 2026-08-26 | 9.85 | 10.34 | 9.85 | 10.02 | 7,430 | +1.83% |
| 2026-08-25 | 9.87 | 10.12 | 9.73 | 9.84 | 27,469 | +0.00% |
| 2026-08-24 | 10.06 | 10.06 | 9.76 | 9.84 | 54,670 | -2.19% |
| 2026-08-21 | 10.09 | 10.493 | 10.05 | 10.06 | 11,131 | -0.30% |
| 2026-08-20 | 10.14 | 10.26 | 9.775 | 10.09 | 83,717 | -0.39% |
| 2026-08-19 | 9.76 | 10.375 | 9.61 | 10.13 | 48,764 | +3.79% |
| 2026-08-18 | 9.73 | 9.86 | 9.629 | 9.76 | 15,145 | +0.62% |
| 2026-08-17 | 10 | 10 | 9.55 | 9.7 | 100,989 | -3.48% |
| 2026-08-14 | 10.72 | 10.72 | 9.75 | 10.05 | 92,025 | -7.80% |
| 2026-08-13 | 10.96 | 11.14 | 10.86 | 10.9 | 44,695 | -0.73% |
| 2026-08-12 | 10.8 | 11.06 | 10.47 | 10.98 | 26,828 | +0.27% |
| 2026-08-11 | 11.06 | 11.09 | 10.62 | 10.95 | 14,489 | -0.18% |
| 2026-08-10 | 11.098 | 11.098 | 10.865 | 10.97 | 12,148 | -0.27% |
| 2026-08-07 | 10.95 | 11.03 | 10.758 | 11 | 9,705 | -0.18% |
| 2026-08-06 | 10.82 | 11.31 | 10.62 | 11.02 | 41,568 | +2.51% |
| 2026-08-05 | 11.16 | 11.379 | 10.5 | 10.75 | 15,132 | -2.89% |
| 2026-08-04 | 10.99 | 11.25 | 10.91 | 11.07 | 27,583 | +0.27% |
| 2026-08-03 | 11.33 | 11.33 | 10.99 | 11.04 | 16,441 | -1.52% |
| 2026-07-31 | 10.98 | 11.35 | 10.97 | 11.21 | 10,148 | +1.36% |
| 2026-07-30 | 11.01 | 11.22 | 10.82 | 11.06 | 24,900 | +0.45% |
| 2026-07-29 | 11.2 | 11.2 | 10.9 | 11.01 | 25,245 | -2.05% |
| 2026-07-28 | 11.25 | 11.35 | 11.175 | 11.24 | 8,691 | +0.99% |
| 2026-07-27 | 11.1 | 11.24 | 11.04 | 11.13 | 15,237 | +0.91% |
| 2026-07-24 | 10.91 | 11.165 | 10.91 | 11.03 | 8,707 | +0.91% |
| 2026-07-23 | 11 | 11.16 | 10.9 | 10.93 | 19,735 | -1.80% |
| 2026-07-22 | 11.12 | 11.67 | 10.95 | 11.13 | 23,544 | -0.58% |
| 2026-07-21 | 11.08 | 11.64 | 11.04 | 11.195 | 16,146 | +0.40% |
| 2026-07-20 | 11.06 | 11.265 | 10.83 | 11.15 | 24,452 | +0.22% |
| 2026-07-17 | 11.27 | 11.27 | 10.91 | 11.125 | 9,097 | -0.04% |
| 2026-07-16 | 10.83 | 11.41 | 10.67 | 11.13 | 48,344 | +3.73% |
| 2026-07-15 | 11.64 | 11.8 | 10.685 | 10.73 | 49,466 | -8.45% |
| 2026-07-14 | 11.11 | 12.1 | 11.11 | 11.72 | 58,580 | +5.78% |
| 2026-07-13 | 10.95 | 11.19 | 10.95 | 11.08 | 29,488 | +1.74% |
| 2026-07-10 | 11.47 | 11.59 | 10.86 | 10.89 | 35,135 | -4.93% |
| 2026-07-09 | 10.52 | 11.5 | 10.52 | 11.455 | 49,057 | +7.76% |
| 2026-07-08 | 10.49 | 10.7 | 10.395 | 10.63 | 42,052 | +2.80% |
| 2026-07-07 | 10.25 | 10.6 | 10.04 | 10.34 | 37,795 | +2.78% |
| 2026-07-06 | 10.36 | 10.45 | 9.93 | 10.06 | 23,143 | -2.24% |
| 2026-07-02 | 10.38 | 10.93 | 9.975 | 10.29 | 41,066 | -6.45% |
| 2026-07-01 | 10.19 | 11.16 | 10.19 | 11 | 56,155 | +9.45% |
| 2026-06-30 | 10.01 | 10.25 | 9.876 | 10.05 | 69,176 | +1.41% |
| 2026-06-29 | 10.06 | 10.06 | 9.68 | 9.91 | 21,710 | +1.23% |
| 2026-06-26 | 9.99 | 10.02 | 9.55 | 9.79 | 26,894 | -1.01% |
| 2026-06-25 | 9.87 | 10 | 9.755 | 9.89 | 14,690 | +1.02% |
| 2026-06-24 | 9.97 | 10.1 | 9.51 | 9.79 | 38,840 | -0.76% |
| 2026-06-23 | 9.82 | 9.99 | 9.63 | 9.865 | 29,449 | +1.23% |
| 2026-06-22 | 9.75 | 9.85 | 9.53 | 9.745 | 58,869 | +2.69% |
| 2026-06-18 | 9.29 | 9.58 | 9.29 | 9.49 | 34,226 | +1.12% |
| 2026-06-17 | 9.36 | 9.57 | 9.25 | 9.385 | 29,398 | +0.05% |
| 2026-06-16 | 9.52 | 9.54 | 9.38 | 9.38 | 14,092 | -1.57% |
| 2026-06-15 | 9.59 | 9.69 | 9.52 | 9.53 | 9,740 | -1.55% |
| 2026-06-12 | 9.63 | 9.827 | 9.53 | 9.68 | 9,428 | -0.62% |
| 2026-06-11 | 9.82 | 9.88 | 9.52 | 9.74 | 10,938 | +0.72% |
| 2026-06-10 | 9.795 | 10.15 | 9.61 | 9.67 | 32,412 | -1.02% |
| 2026-06-09 | 9.69 | 9.8 | 9.62 | 9.77 | 17,998 | +0.72% |
| 2026-06-08 | 9.61 | 9.99 | 9.61 | 9.7 | 20,814 | +0.94% |
| 2026-06-05 | 9.77 | 9.82 | 9.37 | 9.61 | 12,501 | -2.63% |
| 2026-06-04 | 10.13 | 10.13 | 9.82 | 9.87 | 8,708 | -1.79% |
| 2026-06-03 | 9.88 | 10.195 | 9.745 | 10.05 | 15,761 | +2.66% |
| 2026-06-02 | 9.77 | 9.97 | 9.29 | 9.79 | 39,904 | +1.24% |
| 2026-06-01 | 10.13 | 10.43 | 9.66 | 9.67 | 17,466 | -5.57% |
| 2026-05-29 | 9.93 | 10.47 | 9.782 | 10.24 | 29,834 | +3.43% |
| 2026-05-28 | 10.36 | 10.44 | 9.65 | 9.9 | 38,830 | -6.87% |
| 2026-05-27 | 10.56 | 10.75 | 10.4 | 10.63 | 21,418 | +1.24% |
| 2026-05-26 | 10.17 | 10.75 | 10.17 | 10.5 | 66,686 | +3.75% |
| 2026-05-22 | 10.01 | 10.2 | 9.71 | 10.12 | 33,470 | +1.10% |
| 2026-05-21 | 9.8 | 10.025 | 9.66 | 10.01 | 25,897 | +1.32% |
| 2026-05-20 | 10.11 | 10.25 | 9.61 | 9.88 | 25,027 | -3.14% |
| 2026-05-19 | 9.9 | 10.248 | 9.69 | 10.2 | 43,239 | +2.93% |
| 2026-05-18 | 9.05 | 10.25 | 9.05 | 9.91 | 118,055 | +11.10% |
| 2026-05-15 | 8.4 | 8.92 | 8.4 | 8.92 | 60,601 | +7.99% |
| 2026-05-14 | 8.5 | 8.6 | 8.26 | 8.26 | 25,190 | -1.20% |
| 2026-05-13 | 8.62 | 8.78 | 8.36 | 8.36 | 17,977 | -0.24% |