-
5 DAY PERFORMANCE
+10.75% -
1 MONTH PERFORMANCE
+15.08% -
3 MONTH PERFORMANCE
+10.16% -
6 MONTH PERFORMANCE
-3.06% -
YEAR-TO-DATE PERFORMANCE
-19.06% -
1 YEAR PERFORMANCE
-8.04%
ImmuCell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/29/2024 | $3.90 | $4.12 (5.64%) | $4.20 | $3.75 | 17,047 | $33.64 M |
| 11/27/2024 | $3.66 | $3.72 (1.64%) | $3.79 | $3.55 | 15,102 | $30.37 M |
| 11/26/2024 | $3.69 | $3.70 (0.27%) | $3.85 | $3.67 | 90,610 | $30.21 M |
| 11/25/2024 | $3.69 | $3.74 (1.36%) | $3.76 | $3.65 | 21,008 | $30.53 M |
| 11/22/2024 | $3.70 | $3.69 (-0.27%) | $3.75 | $3.65 | 24,918 | $30.13 M |
| 11/21/2024 | $3.56 | $3.66 (2.81%) | $3.76 | $3.56 | 16,922 | $29.88 M |
| 11/20/2024 | $3.40 | $3.60 (5.88%) | $3.69 | $3.40 | 8,000 | $29.39 M |
| 11/19/2024 | $3.62 | $3.60 (-0.55%) | $3.65 | $3.50 | 12,400 | $29.39 M |
| 11/18/2024 | $3.53 | $3.54 (0.28%) | $3.62 | $3.53 | 2,833 | $28.90 M |
| 11/15/2024 | $3.53 | $3.61 (2.27%) | $3.64 | $3.53 | 3,000 | $29.47 M |
| 11/14/2024 | $3.50 | $3.60 (2.86%) | $3.60 | $3.38 | 17,400 | $29.39 M |
| 11/13/2024 | $3.70 | $3.53 (-4.59%) | $3.70 | $3.53 | 11,182 | $28.82 M |
| 11/12/2024 | $3.57 | $3.65 (2.24%) | $3.70 | $3.53 | 11,632 | $29.80 M |
| 11/11/2024 | $3.61 | $3.53 (-2.22%) | $3.65 | $3.53 | 12,723 | $28.82 M |
| 11/08/2024 | $3.56 | $3.54 (-0.56%) | $3.63 | $3.54 | 9,821 | $27.65 M |
| 11/07/2024 | $3.65 | $3.53 (-3.29%) | $3.65 | $3.53 | 13,000 | $27.57 M |
| 11/06/2024 | $3.57 | $3.53 (-1.12%) | $3.81 | $3.53 | 45,237 | $27.57 M |
| 11/05/2024 | $3.51 | $3.64 (3.7%) | $3.70 | $3.51 | 38,500 | $28.43 M |
| 11/04/2024 | $3.55 | $3.59 (1.13%) | $3.65 | $3.55 | 21,900 | $28.04 M |
| 11/01/2024 | $3.56 | $3.58 (0.56%) | $3.65 | $3.56 | 24,668 | $27.96 M |
| 10/31/2024 | $3.60 | $3.61 (0.28%) | $3.62 | $3.56 | 13,800 | $28.19 M |
| 10/30/2024 | $3.64 | $3.67 (0.82%) | $3.67 | $3.64 | 2,800 | $28.66 M |
| 10/29/2024 | $3.57 | $3.59 (0.56%) | $3.67 | $3.57 | 12,712 | $28.04 M |
| 10/28/2024 | $3.57 | $3.57 (0%) | $3.62 | $3.57 | 2,717 | $27.88 M |
| 10/25/2024 | $3.63 | $3.62 (-0.28%) | $3.67 | $3.58 | 7,912 | $28.27 M |
| 10/24/2024 | $3.65 | $3.58 (-1.92%) | $3.68 | $3.58 | 18,223 | $27.96 M |
| 10/23/2024 | $3.62 | $3.65 (0.83%) | $3.65 | $3.60 | 3,912 | $28.51 M |
| 10/22/2024 | $3.56 | $3.61 (1.4%) | $3.67 | $3.56 | 16,900 | $28.19 M |
| 10/21/2024 | $3.65 | $3.55 (-2.74%) | $3.69 | $3.55 | 7,600 | $27.73 M |
| 10/18/2024 | $3.65 | $3.69 (1.1%) | $3.69 | $3.62 | 2,832 | $28.82 M |
| 10/17/2024 | $3.52 | $3.63 (3.12%) | $3.64 | $3.52 | 5,505 | $28.35 M |
| 10/16/2024 | $3.55 | $3.56 (0.28%) | $3.63 | $3.51 | 13,706 | $27.80 M |
| 10/15/2024 | $3.63 | $3.55 (-2.2%) | $3.64 | $3.55 | 25,900 | $27.73 M |
| 10/14/2024 | $3.68 | $3.57 (-2.99%) | $3.74 | $3.57 | 3,020 | $27.88 M |
| 10/11/2024 | $3.73 | $3.61 (-3.22%) | $3.73 | $3.56 | 19,800 | $28.19 M |
| 10/10/2024 | $3.68 | $3.70 (0.54%) | $3.80 | $3.56 | 45,300 | $28.90 M |
| 10/09/2024 | $3.68 | $3.65 (-0.82%) | $3.84 | $3.47 | 71,741 | $28.51 M |
| 10/08/2024 | $3.70 | $3.66 (-1.08%) | $3.83 | $3.65 | 26,400 | $28.58 M |
| 10/07/2024 | $3.67 | $3.75 (2.18%) | $3.80 | $3.65 | 13,828 | $29.29 M |
| 10/04/2024 | $3.70 | $3.65 (-1.35%) | $3.82 | $3.65 | 10,811 | $28.51 M |
| 10/03/2024 | $3.84 | $3.65 (-4.95%) | $3.90 | $3.61 | 30,680 | $28.51 M |
| 10/02/2024 | $3.65 | $3.61 (-1.1%) | $3.70 | $3.60 | 15,540 | $28.19 M |
| 10/01/2024 | $3.66 | $3.65 (-0.27%) | $3.75 | $3.57 | 32,700 | $28.51 M |
| 09/30/2024 | $3.50 | $3.63 (3.71%) | $3.65 | $3.50 | 16,806 | $28.35 M |
| 09/27/2024 | $3.54 | $3.55 (0.28%) | $3.67 | $3.54 | 16,710 | $27.73 M |
| 09/26/2024 | $3.70 | $3.61 (-2.43%) | $3.70 | $3.56 | 8,439 | $28.19 M |
| 09/25/2024 | $3.65 | $3.62 (-0.82%) | $3.75 | $3.60 | 22,700 | $28.27 M |
| 09/24/2024 | $3.73 | $3.53 (-5.36%) | $3.73 | $3.49 | 12,405 | $27.57 M |
| 09/23/2024 | $3.65 | $3.60 (-1.37%) | $3.77 | $3.60 | 21,931 | $28.12 M |
| 09/20/2024 | $3.64 | $3.60 (-1.1%) | $3.69 | $3.46 | 27,317 | $28.12 M |
| 09/19/2024 | $3.67 | $3.63 (-1.09%) | $3.89 | $3.53 | 21,304 | $28.35 M |
| 09/18/2024 | $3.60 | $3.60 (0%) | $3.88 | $3.46 | 42,336 | $28.12 M |
| 09/17/2024 | $3.59 | $3.71 (3.34%) | $3.74 | $3.34 | 105,620 | $28.98 M |
| 09/16/2024 | $3.78 | $3.58 (-5.29%) | $3.94 | $3.50 | 34,002 | $27.96 M |
| 09/13/2024 | $3.65 | $3.63 (-0.55%) | $3.73 | $3.59 | 18,700 | $28.35 M |
| 09/12/2024 | $3.80 | $3.63 (-4.47%) | $3.96 | $3.51 | 141,000 | $28.35 M |
| 09/11/2024 | $3.80 | $3.79 (-0.26%) | $3.97 | $3.77 | 15,309 | $29.60 M |
| 09/10/2024 | $4.28 | $3.80 (-11.21%) | $4.28 | $3.77 | 57,914 | $29.68 M |
| 09/09/2024 | $4.02 | $3.87 (-3.73%) | $4.12 | $3.87 | 190,000 | $30.22 M |
| 09/06/2024 | $3.81 | $3.99 (4.72%) | $4.02 | $3.81 | 131,400 | $31.16 M |
| 09/05/2024 | $3.81 | $3.82 (0.26%) | $3.98 | $3.74 | 221,600 | $29.83 M |
| 09/04/2024 | $3.77 | $3.81 (1.06%) | $3.82 | $3.74 | 38,933 | $29.76 M |
| 09/03/2024 | $3.66 | $3.77 (3.01%) | $3.84 | $3.66 | 32,286 | $29.44 M |