5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+4.69%
3 MONTH PERFORMANCE
-7.23%
6 MONTH PERFORMANCE
+21.28%
YEAR-TO-DATE PERFORMANCE
+66.83%
1 YEAR PERFORMANCE
+68.47%
Immucell Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $10.25 | $10.26 (0.1%) | $10.40 | $9.98 | 11.02 K | $93.00 M |
| 10/29/2026 | $10.42 | $10.32 (-0.96%) | $10.57 | $10.27 | 3.32 K | $93.55 M |
| 10/28/2026 | $10.65 | $10.62 (-0.28%) | $10.65 | $10.62 | 924 | $96.27 M |
| 10/27/2026 | $10.50 | $10.26 (-2.29%) | $10.50 | $10.25 | 4.20 K | $93.00 M |
| 10/26/2026 | $10.23 | $10.24 (0.1%) | $10.36 | $10.21 | 2.60 K | $92.82 M |
| 10/23/2026 | $10.36 | $10.25 (-1.06%) | $10.37 | $10.19 | 11.34 K | $92.91 M |
| 10/22/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.26 | 5.80 K | $94.64 M |
| 10/21/2026 | $10.50 | $10.52 (0.19%) | $10.61 | $10.40 | 7.13 K | $95.36 M |
| 10/20/2026 | $10.51 | $10.45 (-0.57%) | $10.51 | $10.42 | 4.20 K | $94.73 M |
| 10/19/2026 | $10.67 | $10.51 (-1.5%) | $10.67 | $10.50 | 6.53 K | $95.27 M |
| 10/16/2026 | $10.78 | $10.75 (-0.28%) | $10.78 | $10.57 | 2.90 K | $97.45 M |
| 10/15/2026 | $10.45 | $10.56 (1.05%) | $10.89 | $10.45 | 9.90 K | $95.72 M |
| 10/14/2026 | $10.80 | $10.75 (-0.46%) | $10.80 | $10.50 | 9.41 K | $97.45 M |
| 10/13/2026 | $10.79 | $10.79 (0%) | $10.80 | $10.15 | 51.24 K | $97.81 M |
| 10/12/2026 | $9.75 | $9.60 (-1.54%) | $9.80 | $9.60 | 11.20 K | $87.02 M |
| 10/09/2026 | $9.75 | $9.80 (0.51%) | $9.80 | $9.65 | 1.90 K | $88.83 M |
| 10/08/2026 | $9.74 | $9.75 (0.1%) | $9.85 | $9.65 | 5.10 K | $88.38 M |
| 10/07/2026 | $9.96 | $9.69 (-2.71%) | $9.99 | $9.69 | 5.20 K | $87.84 M |
| 10/06/2026 | $9.93 | $9.97 (0.4%) | $9.97 | $9.93 | 832 | $90.38 M |
| 10/05/2026 | $9.75 | $9.75 (0%) | $9.80 | $9.67 | 11.30 K | $88.38 M |
| 10/02/2026 | $9.80 | $9.75 (-0.51%) | $9.80 | $9.61 | 5.81 K | $88.38 M |
| 10/01/2026 | $9.80 | $9.60 (-2.04%) | $9.80 | $9.55 | 39.53 K | $87.02 M |
| 09/30/2026 | $9.88 | $9.80 (-0.81%) | $9.90 | $9.74 | 2.55 K | $88.83 M |
| 09/29/2026 | $9.92 | $9.94 (0.2%) | $10.10 | $9.92 | 2.94 K | $90.10 M |
| 09/28/2026 | $9.78 | $9.88 (1.02%) | $10.11 | $9.69 | 4.50 K | $89.56 M |
| 09/25/2026 | $9.96 | $9.93 (-0.3%) | $9.96 | $9.67 | 5.10 K | $90.01 M |
| 09/24/2026 | $9.96 | $9.97 (0.1%) | $10.08 | $9.96 | 2.13 K | $90.38 M |
| 09/23/2026 | $10.03 | $9.99 (-0.4%) | $10.07 | $9.85 | 7.90 K | $90.56 M |
| 09/22/2026 | $10.10 | $9.99 (-1.09%) | $10.10 | $9.81 | 36.10 K | $90.56 M |
| 09/21/2026 | $9.80 | $10.13 (3.37%) | $10.16 | $9.74 | 3.20 K | $91.83 M |
| 09/18/2026 | $9.80 | $9.95 (1.53%) | $9.99 | $9.68 | 10.04 K | $90.19 M |
| 09/17/2026 | $9.62 | $9.98 (3.74%) | $9.98 | $9.56 | 32.94 K | $90.47 M |
| 09/16/2026 | $9.63 | $9.61 (-0.21%) | $9.85 | $9.46 | 32.14 K | $87.11 M |
| 09/15/2026 | $9.75 | $9.58 (-1.74%) | $9.84 | $9.50 | 20.90 K | $86.84 M |
| 09/14/2026 | $9.80 | $9.71 (-0.92%) | $9.85 | $9.71 | 14.82 K | $88.02 M |
| 09/11/2026 | $9.91 | $9.85 (-0.61%) | $9.91 | $9.63 | 8.10 K | $89.29 M |
| 09/10/2026 | $9.84 | $9.91 (0.71%) | $10.00 | $9.77 | 11.30 K | $89.83 M |
| 09/09/2026 | $9.81 | $9.91 (1.02%) | $9.95 | $9.79 | 8.50 K | $89.83 M |
| 09/08/2026 | $9.82 | $9.84 (0.2%) | $10.02 | $9.80 | 15.60 K | $89.20 M |
| 09/04/2026 | $9.97 | $9.90 (-0.7%) | $9.97 | $9.80 | 11.70 K | $89.74 M |
| 09/03/2026 | $9.90 | $10.00 (1.01%) | $10.04 | $9.90 | 14.30 K | $90.65 M |
| 09/02/2026 | $9.82 | $10.00 (1.83%) | $10.09 | $9.82 | 16.30 K | $90.65 M |
| 09/01/2026 | $9.85 | $9.92 (0.71%) | $10.02 | $9.84 | 7.00 K | $89.92 M |
| 08/31/2026 | $9.86 | $9.79 (-0.71%) | $10.00 | $9.77 | 20.13 K | $88.74 M |
| 08/28/2026 | $10.30 | $9.94 (-3.5%) | $10.30 | $9.89 | 5.61 K | $90.10 M |
| 08/27/2026 | $10.00 | $10.02 (0.2%) | $10.15 | $10.00 | 3.20 K | $90.83 M |
| 08/26/2026 | $9.85 | $10.02 (1.73%) | $10.34 | $9.85 | 7.43 K | $90.83 M |
| 08/25/2026 | $9.87 | $9.84 (-0.3%) | $10.12 | $9.73 | 27.47 K | $89.20 M |
| 08/24/2026 | $10.06 | $9.84 (-2.19%) | $10.06 | $9.76 | 54.70 K | $89.20 M |
| 08/21/2026 | $10.09 | $10.06 (-0.3%) | $10.49 | $10.05 | 11.13 K | $91.19 M |
| 08/20/2026 | $10.14 | $10.09 (-0.49%) | $10.26 | $9.78 | 83.72 K | $91.46 M |
| 08/19/2026 | $9.76 | $10.13 (3.79%) | $10.38 | $9.61 | 48.80 K | $91.83 M |
| 08/18/2026 | $9.73 | $9.76 (0.31%) | $9.86 | $9.63 | 15.15 K | $88.47 M |
| 08/17/2026 | $10.00 | $9.70 (-3%) | $10.00 | $9.55 | 101.00 K | $87.93 M |
| 08/14/2026 | $10.72 | $10.05 (-6.25%) | $10.72 | $9.75 | 92.03 K | $91.10 M |
| 08/13/2026 | $10.96 | $10.90 (-0.55%) | $11.14 | $10.86 | 44.70 K | $98.81 M |
| 08/12/2026 | $10.80 | $10.98 (1.67%) | $11.06 | $10.47 | 26.83 K | $99.53 M |
| 08/11/2026 | $11.06 | $10.95 (-0.99%) | $11.09 | $10.62 | 14.50 K | $99.26 M |
| 08/10/2026 | $11.10 | $10.97 (-1.17%) | $11.10 | $10.87 | 12.15 K | $99.44 M |
| 08/07/2026 | $10.95 | $11.00 (0.46%) | $11.03 | $10.76 | 9.71 K | $99.51 M |
| 08/06/2026 | $10.82 | $11.02 (1.85%) | $11.31 | $10.62 | 41.60 K | $99.69 M |
| 08/05/2026 | $11.16 | $10.75 (-3.67%) | $11.38 | $10.50 | 15.13 K | $97.24 M |
| 08/04/2026 | $10.99 | $11.07 (0.73%) | $11.25 | $10.91 | 27.60 K | $100.14 M |
| 08/03/2026 | $11.33 | $11.04 (-2.56%) | $11.33 | $10.99 | 16.44 K | $99.87 M |
| 07/31/2026 | $10.98 | $11.21 (2.09%) | $11.35 | $10.97 | 10.15 K | $101.41 M |
| 07/30/2026 | $11.01 | $11.06 (0.45%) | $11.22 | $10.82 | 24.90 K | $100.05 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.
