ImmuCell Corporation ICCC
NASDAQ · United States · Health Technology
$9.75+0.15 (+1.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.75 | +1.56% | $9.80 | $9.80 | $9.61 | 5.80K |
| 2026-10-01 | $9.60 | -2.04% | $9.80 | $9.80 | $9.55 | 39.50K |
| 2026-09-30 | $9.80 | -1.41% | $9.88 | $9.90 | $9.74 | 2.50K |
| 2026-09-29 | $9.94 | +0.61% | $9.92 | $10.10 | $9.92 | 2.90K |
| 2026-09-28 | $9.88 | -0.50% | $9.78 | $10.11 | $9.69 | 4.50K |
| 2026-09-25 | $9.93 | -0.40% | $9.96 | $9.96 | $9.67 | 5.10K |
| 2026-09-24 | $9.97 | -0.20% | $9.96 | $10.08 | $9.96 | 2.10K |
| 2026-09-23 | $9.99 | 0.00% | $10.03 | $10.07 | $9.85 | 7.90K |
| 2026-09-22 | $9.99 | -1.38% | $10.10 | $10.10 | $9.81 | 36.10K |
| 2026-09-21 | $10.13 | +1.81% | $9.80 | $10.16 | $9.74 | 3.20K |
| 2026-09-18 | $9.95 | -0.30% | $9.80 | $9.99 | $9.68 | 10.00K |
| 2026-09-17 | $9.98 | +3.85% | $9.62 | $9.98 | $9.56 | 32.90K |
| 2026-09-16 | $9.61 | +0.31% | $9.63 | $9.85 | $9.46 | 32.10K |
| 2026-09-15 | $9.58 | -1.34% | $9.75 | $9.84 | $9.50 | 20.90K |
| 2026-09-14 | $9.71 | -1.42% | $9.80 | $9.85 | $9.71 | 14.80K |
| 2026-09-11 | $9.85 | -0.71% | $9.91 | $9.91 | $9.63 | 8.10K |
| 2026-09-10 | $9.92 | +0.10% | $9.84 | $10.00 | $9.77 | 11.30K |
| 2026-09-09 | $9.91 | +0.71% | $9.81 | $9.95 | $9.79 | 8.50K |
| 2026-09-08 | $9.84 | -0.61% | $9.82 | $10.02 | $9.80 | 15.60K |
| 2026-09-04 | $9.90 | -1.00% | $9.97 | $9.97 | $9.80 | 11.70K |
| 2026-09-03 | $10.00 | 0.00% | $9.90 | $10.04 | $9.90 | 14.30K |
| 2026-09-02 | $10.00 | +0.81% | $9.83 | $10.09 | $9.83 | 16.30K |
| 2026-09-01 | $9.92 | +1.33% | $9.85 | $10.02 | $9.84 | 7.00K |
| 2026-08-31 | $9.79 | -1.51% | $9.86 | $10.00 | $9.77 | 20.10K |
| 2026-08-28 | $9.94 | -0.80% | $10.30 | $10.30 | $9.89 | 5.60K |
| 2026-08-27 | $10.02 | 0.00% | $10.00 | $10.16 | $10.00 | 3.20K |
| 2026-08-26 | $10.02 | +1.83% | $9.85 | $10.34 | $9.85 | 7.40K |
| 2026-08-25 | $9.84 | 0.00% | $9.87 | $10.12 | $9.73 | 27.20K |
| 2026-08-24 | $9.84 | -2.19% | $10.06 | $10.06 | $9.76 | 54.70K |
| 2026-08-21 | $10.06 | -0.30% | $10.09 | $10.49 | $10.05 | 11.10K |
| 2026-08-20 | $10.09 | -0.39% | $10.14 | $10.26 | $9.78 | 83.70K |
| 2026-08-19 | $10.13 | +3.79% | $9.76 | $10.38 | $9.61 | 48.80K |
| 2026-08-18 | $9.76 | +0.62% | $9.73 | $9.86 | $9.63 | 15.10K |
| 2026-08-17 | $9.70 | -3.48% | $10.00 | $10.00 | $9.55 | 101.00K |
| 2026-08-14 | $10.05 | -7.80% | $10.72 | $10.72 | $9.75 | 92.00K |
| 2026-08-13 | $10.90 | -0.73% | $10.96 | $11.14 | $10.86 | 44.70K |
| 2026-08-12 | $10.98 | +0.27% | $10.80 | $11.06 | $10.47 | 26.80K |
| 2026-08-11 | $10.95 | -0.18% | $11.06 | $11.09 | $10.62 | 14.50K |
| 2026-08-10 | $10.97 | -0.27% | $11.10 | $11.10 | $10.87 | 12.10K |
| 2026-08-07 | $11.00 | -0.18% | $10.95 | $11.03 | $10.76 | 9.70K |
| 2026-08-06 | $11.02 | +2.51% | $10.82 | $11.31 | $10.62 | 41.60K |
| 2026-08-05 | $10.75 | -2.89% | $11.16 | $11.38 | $10.50 | 15.10K |
| 2026-08-04 | $11.07 | +0.27% | $10.99 | $11.25 | $10.91 | 27.60K |
| 2026-08-03 | $11.04 | -1.52% | $11.33 | $11.33 | $10.99 | 16.40K |
| 2026-07-31 | $11.21 | +1.36% | $10.98 | $11.35 | $10.97 | 10.10K |
| 2026-07-30 | $11.06 | +0.45% | $11.01 | $11.22 | $10.82 | 24.90K |
| 2026-07-29 | $11.01 | -2.05% | $11.20 | $11.20 | $10.90 | 25.20K |
| 2026-07-28 | $11.24 | +0.99% | $11.25 | $11.35 | $11.18 | 8.70K |
| 2026-07-27 | $11.13 | +0.91% | $11.10 | $11.24 | $11.04 | 15.20K |
| 2026-07-24 | $11.03 | +0.91% | $10.91 | $11.17 | $10.91 | 8.70K |
| 2026-07-23 | $10.93 | -1.80% | $11.00 | $11.16 | $10.90 | 19.70K |
| 2026-07-22 | $11.13 | -0.62% | $11.12 | $11.67 | $10.95 | 23.50K |
| 2026-07-21 | $11.20 | +0.45% | $11.08 | $11.64 | $11.04 | 16.10K |
| 2026-07-20 | $11.15 | +0.18% | $11.06 | $11.27 | $10.83 | 24.50K |
| 2026-07-17 | $11.13 | 0.00% | $11.27 | $11.27 | $10.91 | 9.10K |
| 2026-07-16 | $11.13 | +3.73% | $10.83 | $11.41 | $10.67 | 48.30K |
| 2026-07-15 | $10.73 | -8.45% | $11.64 | $11.80 | $10.69 | 49.50K |
| 2026-07-14 | $11.72 | +5.78% | $11.11 | $12.10 | $11.11 | 58.60K |
| 2026-07-13 | $11.08 | +1.74% | $10.95 | $11.19 | $10.95 | 29.50K |
| 2026-07-10 | $10.89 | -4.97% | $11.47 | $11.59 | $10.86 | 35.10K |
| 2026-07-09 | $11.46 | +7.81% | $10.52 | $11.50 | $10.52 | 49.10K |
| 2026-07-08 | $10.63 | +2.80% | $10.49 | $10.70 | $10.40 | 42.10K |
| 2026-07-07 | $10.34 | +2.78% | $10.25 | $10.60 | $10.04 | 37.80K |
| 2026-07-06 | $10.06 | -2.24% | $10.36 | $10.45 | $9.93 | 23.10K |
| 2026-07-02 | $10.29 | -6.45% | $10.38 | $10.93 | $9.98 | 41.10K |
| 2026-07-01 | $11.00 | +9.45% | $10.19 | $11.16 | $10.19 | 56.20K |
| 2026-06-30 | $10.05 | +1.41% | $10.01 | $10.25 | $9.88 | 69.20K |
| 2026-06-29 | $9.91 | +1.23% | $10.06 | $10.06 | $9.68 | 21.70K |
| 2026-06-26 | $9.79 | -1.01% | $9.99 | $10.02 | $9.55 | 26.90K |
| 2026-06-25 | $9.89 | +1.02% | $9.87 | $10.00 | $9.76 | 14.70K |
| 2026-06-24 | $9.79 | -0.81% | $9.97 | $10.10 | $9.51 | 38.80K |
| 2026-06-23 | $9.87 | +1.23% | $9.82 | $9.99 | $9.63 | 29.40K |
| 2026-06-22 | $9.75 | +2.74% | $9.75 | $9.85 | $9.53 | 58.90K |
| 2026-06-18 | $9.49 | +1.06% | $9.29 | $9.58 | $9.29 | 34.20K |
| 2026-06-17 | $9.39 | +0.11% | $9.36 | $9.57 | $9.25 | 29.40K |
| 2026-06-16 | $9.38 | -1.57% | $9.52 | $9.54 | $9.38 | 14.10K |
| 2026-06-15 | $9.53 | -1.55% | $9.59 | $9.69 | $9.52 | 9.70K |
| 2026-06-12 | $9.68 | -0.62% | $9.63 | $9.83 | $9.53 | 9.40K |
| 2026-06-11 | $9.74 | +0.72% | $9.82 | $9.88 | $9.52 | 10.90K |
| 2026-06-10 | $9.67 | -1.02% | $9.80 | $10.15 | $9.61 | 32.40K |
| 2026-06-09 | $9.77 | +0.72% | $9.69 | $9.80 | $9.62 | 18.00K |
| 2026-06-08 | $9.70 | +0.94% | $9.61 | $9.99 | $9.61 | 20.80K |
| 2026-06-05 | $9.61 | -2.63% | $9.77 | $9.82 | $9.37 | 12.50K |
| 2026-06-04 | $9.87 | -1.79% | $10.13 | $10.13 | $9.82 | 8.70K |
| 2026-06-03 | $10.05 | +2.66% | $9.88 | $10.20 | $9.75 | 15.80K |
| 2026-06-02 | $9.79 | +1.24% | $9.77 | $9.97 | $9.29 | 39.90K |
| 2026-06-01 | $9.67 | -5.57% | $10.13 | $10.43 | $9.66 | 17.50K |
| 2026-05-29 | $10.24 | +3.43% | $9.93 | $10.47 | $9.78 | 29.80K |
| 2026-05-28 | $9.90 | -6.87% | $10.36 | $10.44 | $9.65 | 38.40K |
| 2026-05-27 | $10.63 | +1.24% | $10.56 | $10.75 | $10.40 | 21.40K |