5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+20.08%
3 MONTH PERFORMANCE
+21.21%
6 MONTH PERFORMANCE
+55.34%
YEAR-TO-DATE PERFORMANCE
+24.27%
1 YEAR PERFORMANCE
+50.59%
ImmuCell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $6.57 | $6.40 (-2.59%) | $6.57 | $6.31 | 8.82 K | $57.48 M |
| 05/29/2025 | $6.35 | $6.26 (-1.42%) | $6.35 | $6.00 | 28.20 K | $56.22 M |
| 05/28/2025 | $6.31 | $6.25 (-0.95%) | $6.31 | $6.23 | 13.90 K | $56.13 M |
| 05/27/2025 | $6.72 | $6.25 (-6.99%) | $6.72 | $6.17 | 21.70 K | $56.13 M |
| 05/23/2025 | $6.18 | $6.52 (5.5%) | $6.65 | $5.97 | 21.04 K | $58.55 M |
| 05/22/2025 | $6.67 | $6.18 (-7.35%) | $6.84 | $6.12 | 89.82 K | $55.50 M |
| 05/21/2025 | $5.59 | $6.14 (9.84%) | $6.45 | $5.54 | 68.33 K | $55.14 M |
| 05/20/2025 | $5.45 | $5.54 (1.65%) | $5.58 | $5.42 | 22.83 K | $49.75 M |
| 05/19/2025 | $5.32 | $5.48 (3.01%) | $5.49 | $5.27 | 8.80 K | $49.21 M |
| 05/16/2025 | $5.36 | $5.27 (-1.68%) | $5.48 | $5.21 | 32.20 K | $47.33 M |
| 05/15/2025 | $5.55 | $5.30 (-4.5%) | $5.55 | $5.16 | 46.44 K | $47.60 M |
| 05/14/2025 | $5.01 | $4.91 (-2%) | $5.10 | $4.91 | 15.43 K | $44.09 M |
| 05/13/2025 | $5.21 | $4.97 (-4.61%) | $5.28 | $4.78 | 55.22 K | $44.63 M |
| 05/12/2025 | $5.08 | $5.24 (3.15%) | $5.30 | $5.03 | 26.20 K | $47.06 M |
| 05/09/2025 | $5.21 | $5.07 (-2.69%) | $5.25 | $5.07 | 5.10 K | $45.30 M |
| 05/08/2025 | $5.22 | $5.14 (-1.53%) | $5.22 | $5.11 | 7.50 K | $45.93 M |
| 05/07/2025 | $5.14 | $5.19 (0.97%) | $5.19 | $5.01 | 12.22 K | $46.37 M |
| 05/06/2025 | $5.11 | $5.07 (-0.78%) | $5.27 | $5.04 | 12.80 K | $45.30 M |
| 05/05/2025 | $5.00 | $5.27 (5.4%) | $5.30 | $4.99 | 7.93 K | $47.09 M |
| 05/02/2025 | $5.34 | $5.29 (-0.94%) | $5.37 | $5.22 | 7.33 K | $47.27 M |
| 05/01/2025 | $5.42 | $5.33 (-1.66%) | $5.47 | $5.15 | 21.91 K | $47.62 M |
| 04/30/2025 | $5.39 | $5.42 (0.56%) | $5.49 | $5.36 | 3.20 K | $48.43 M |
| 04/29/2025 | $5.48 | $5.45 (-0.55%) | $5.54 | $5.41 | 25.50 K | $48.70 M |
| 04/28/2025 | $5.51 | $5.50 (-0.18%) | $5.54 | $5.44 | 14.40 K | $49.14 M |
| 04/25/2025 | $5.42 | $5.50 (1.48%) | $5.54 | $5.42 | 7.34 K | $49.14 M |
| 04/24/2025 | $5.44 | $5.50 (1.1%) | $5.55 | $5.37 | 16.80 K | $49.14 M |
| 04/23/2025 | $5.47 | $5.50 (0.55%) | $5.55 | $5.39 | 6.00 K | $49.14 M |
| 04/22/2025 | $5.35 | $5.46 (2.06%) | $5.55 | $5.35 | 18.34 K | $48.79 M |
| 04/21/2025 | $5.35 | $5.38 (0.56%) | $5.54 | $5.35 | 5.20 K | $48.07 M |
| 04/17/2025 | $5.55 | $5.50 (-0.9%) | $5.55 | $5.38 | 4.10 K | $49.14 M |
| 04/16/2025 | $5.27 | $5.49 (4.17%) | $5.55 | $5.23 | 39.66 K | $49.05 M |
| 04/15/2025 | $5.49 | $5.39 (-1.82%) | $5.55 | $5.20 | 65.70 K | $48.16 M |
| 04/14/2025 | $5.50 | $5.50 (0%) | $5.55 | $5.15 | 144.41 K | $49.14 M |
| 04/11/2025 | $5.00 | $5.41 (8.2%) | $5.55 | $5.00 | 128.30 K | $48.34 M |
| 04/10/2025 | $5.02 | $5.07 (1%) | $5.34 | $4.85 | 93.60 K | $45.30 M |
| 04/09/2025 | $4.91 | $4.93 (0.41%) | $5.23 | $4.63 | 20.74 K | $44.05 M |
| 04/08/2025 | $5.14 | $4.81 (-6.42%) | $5.38 | $4.76 | 35.13 K | $42.98 M |
| 04/07/2025 | $5.29 | $5.38 (1.7%) | $5.40 | $5.11 | 13.75 K | $48.07 M |
| 04/04/2025 | $5.30 | $5.36 (1.13%) | $5.72 | $5.30 | 24.40 K | $47.89 M |
| 04/03/2025 | $5.42 | $5.38 (-0.74%) | $5.68 | $5.32 | 20.72 K | $48.07 M |
| 04/02/2025 | $5.30 | $5.42 (2.26%) | $5.50 | $5.20 | 24.92 K | $48.43 M |
| 04/01/2025 | $5.08 | $5.00 (-1.57%) | $5.50 | $4.82 | 77.30 K | $44.68 M |
| 03/31/2025 | $4.96 | $4.79 (-3.43%) | $5.15 | $4.79 | 9.90 K | $42.80 M |
| 03/28/2025 | $5.00 | $5.01 (0.2%) | $5.04 | $4.71 | 9.90 K | $44.76 M |
| 03/27/2025 | $4.86 | $4.90 (0.82%) | $5.05 | $4.56 | 36.20 K | $43.78 M |
| 03/26/2025 | $4.93 | $4.78 (-3.04%) | $4.93 | $4.78 | 5.14 K | $42.71 M |
| 03/25/2025 | $4.82 | $4.85 (0.62%) | $4.93 | $4.82 | 12.84 K | $43.34 M |
| 03/24/2025 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.89 | 1.43 K | $44.14 M |
| 03/21/2025 | $5.00 | $4.91 (-1.8%) | $5.00 | $4.81 | 18.63 K | $43.87 M |
| 03/20/2025 | $4.99 | $4.93 (-1.2%) | $4.99 | $4.88 | 1.50 K | $44.05 M |
| 03/19/2025 | $4.84 | $4.82 (-0.41%) | $4.99 | $4.81 | 11.81 K | $43.07 M |
| 03/18/2025 | $4.85 | $4.81 (-0.82%) | $4.98 | $4.81 | 4.70 K | $42.98 M |
| 03/17/2025 | $4.90 | $4.97 (1.43%) | $4.97 | $4.76 | 2.11 K | $44.41 M |
| 03/14/2025 | $4.87 | $4.99 (2.46%) | $5.00 | $4.87 | 2.60 K | $40.74 M |
| 03/13/2025 | $4.66 | $4.89 (4.94%) | $4.95 | $4.28 | 15.50 K | $39.92 M |
| 03/12/2025 | $4.93 | $4.80 (-2.64%) | $5.10 | $4.78 | 19.81 K | $39.19 M |
| 03/11/2025 | $4.81 | $4.83 (0.42%) | $5.03 | $4.51 | 11.20 K | $39.43 M |
| 03/10/2025 | $5.10 | $4.87 (-4.51%) | $5.23 | $4.48 | 36.60 K | $39.76 M |
| 03/07/2025 | $5.09 | $5.11 (0.39%) | $5.25 | $5.09 | 12.04 K | $41.72 M |
| 03/06/2025 | $5.03 | $5.23 (3.98%) | $5.25 | $5.01 | 3.70 K | $42.70 M |
| 03/05/2025 | $5.24 | $5.11 (-2.48%) | $5.24 | $5.11 | 5.23 K | $41.72 M |
| 03/04/2025 | $5.10 | $5.20 (1.96%) | $5.54 | $5.02 | 5.12 K | $42.45 M |
| 03/03/2025 | $5.11 | $5.16 (0.98%) | $5.27 | $5.11 | 2.80 K | $42.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
