5 DAY PERFORMANCE
+4.97%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
+4.47%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
+6.50%
1 YEAR PERFORMANCE
+29.45%
Immucell Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/11/2026 | $6.50 | $6.55 (0.77%) | $6.63 | $6.50 | 8.63 K | $58.80 M |
| 02/10/2026 | $6.67 | $6.63 (-0.6%) | $6.75 | $6.43 | 20.10 K | $59.97 M |
| 02/09/2026 | $6.24 | $6.64 (6.41%) | $6.68 | $6.20 | 24.40 K | $60.07 M |
| 02/06/2026 | $6.15 | $6.24 (1.46%) | $6.38 | $6.06 | 7.80 K | $56.45 M |
| 02/05/2026 | $6.00 | $6.11 (1.83%) | $6.11 | $6.00 | 10.40 K | $55.27 M |
| 02/04/2026 | $5.84 | $6.07 (3.94%) | $6.07 | $5.75 | 27.33 K | $54.91 M |
| 02/03/2026 | $6.16 | $5.84 (-5.19%) | $6.16 | $5.80 | 41.40 K | $52.83 M |
| 02/02/2026 | $6.10 | $6.11 (0.16%) | $6.18 | $6.10 | 20.43 K | $55.27 M |
| 01/30/2026 | $6.00 | $6.02 (0.33%) | $6.20 | $6.00 | 8.93 K | $54.46 M |
| 01/29/2026 | $6.45 | $6.04 (-6.36%) | $6.55 | $6.04 | 53.70 K | $54.64 M |
| 01/28/2026 | $6.36 | $6.37 (0.16%) | $6.46 | $6.18 | 25.10 K | $57.62 M |
| 01/27/2026 | $6.32 | $6.27 (-0.79%) | $6.36 | $6.15 | 20.70 K | $56.72 M |
| 01/26/2026 | $6.55 | $6.31 (-3.66%) | $6.55 | $6.27 | 15.70 K | $57.08 M |
| 01/23/2026 | $6.55 | $6.26 (-4.43%) | $6.67 | $6.25 | 27.00 K | $56.63 M |
| 01/22/2026 | $6.52 | $6.56 (0.61%) | $6.72 | $6.52 | 10.23 K | $59.34 M |
| 01/21/2026 | $6.52 | $6.80 (4.29%) | $6.92 | $6.35 | 11.41 K | $61.51 M |
| 01/20/2026 | $6.29 | $6.52 (3.66%) | $6.52 | $6.29 | 14.32 K | $58.98 M |
| 01/16/2026 | $6.79 | $6.36 (-6.33%) | $6.88 | $6.27 | 40.91 K | $57.53 M |
| 01/15/2026 | $6.66 | $6.64 (-0.3%) | $6.80 | $6.62 | 36.90 K | $60.07 M |
| 01/14/2026 | $6.63 | $6.62 (-0.15%) | $6.78 | $6.62 | 3.51 K | $59.88 M |
| 01/13/2026 | $6.63 | $6.65 (0.3%) | $6.75 | $6.62 | 15.70 K | $60.16 M |
| 01/12/2026 | $6.60 | $6.67 (1.06%) | $6.80 | $6.55 | 14.80 K | $60.34 M |
| 01/09/2026 | $6.60 | $6.50 (-1.52%) | $6.89 | $6.50 | 21.73 K | $58.80 M |
| 01/08/2026 | $6.15 | $6.57 (6.83%) | $6.79 | $6.15 | 38.40 K | $59.43 M |
| 01/07/2026 | $6.42 | $6.24 (-2.8%) | $6.60 | $6.22 | 36.85 K | $56.45 M |
| 01/06/2026 | $6.00 | $6.35 (5.83%) | $6.38 | $6.00 | 21.80 K | $57.44 M |
| 01/05/2026 | $5.88 | $6.05 (2.89%) | $6.12 | $5.80 | 21.93 K | $54.73 M |
| 01/02/2026 | $6.10 | $5.92 (-2.95%) | $6.10 | $5.88 | 66.90 K | $53.55 M |
| 12/31/2025 | $6.21 | $6.15 (-0.97%) | $6.21 | $6.10 | 11.10 K | $55.63 M |
| 12/30/2025 | $6.30 | $6.11 (-3.02%) | $6.48 | $6.01 | 21.30 K | $55.27 M |
| 12/29/2025 | $6.12 | $6.15 (0.49%) | $6.49 | $6.10 | 58.30 K | $55.63 M |
| 12/26/2025 | $6.14 | $6.12 (-0.33%) | $7.12 | $5.86 | 336.41 K | $55.36 M |
| 12/24/2025 | $5.96 | $5.80 (-2.68%) | $6.04 | $5.80 | 2.74 K | $52.47 M |
| 12/23/2025 | $5.90 | $5.82 (-1.36%) | $6.02 | $5.80 | 45.40 K | $52.65 M |
| 12/22/2025 | $5.91 | $5.90 (-0.17%) | $6.09 | $5.90 | 3.83 K | $53.37 M |
| 12/19/2025 | $6.03 | $5.97 (-1%) | $6.19 | $5.95 | 8.80 K | $54.00 M |
| 12/18/2025 | $6.10 | $6.14 (0.66%) | $6.14 | $5.91 | 10.52 K | $55.54 M |
| 12/17/2025 | $5.93 | $6.09 (2.7%) | $6.09 | $5.91 | 4.60 K | $55.09 M |
| 12/16/2025 | $6.01 | $6.04 (0.5%) | $6.11 | $5.95 | 2.60 K | $54.64 M |
| 12/15/2025 | $6.24 | $6.14 (-1.6%) | $6.24 | $6.02 | 3.34 K | $55.54 M |
| 12/12/2025 | $5.95 | $6.21 (4.37%) | $6.24 | $5.95 | 9.30 K | $56.18 M |
| 12/11/2025 | $6.00 | $6.07 (1.17%) | $6.18 | $5.91 | 23.71 K | $54.91 M |
| 12/10/2025 | $5.71 | $5.87 (2.8%) | $6.00 | $5.50 | 66.40 K | $53.10 M |
| 12/09/2025 | $5.49 | $5.57 (1.46%) | $5.87 | $5.49 | 6.40 K | $50.39 M |
| 12/08/2025 | $5.57 | $5.48 (-1.62%) | $5.70 | $5.48 | 2.34 K | $49.57 M |
| 12/05/2025 | $5.30 | $5.64 (6.42%) | $5.64 | $5.21 | 20.74 K | $51.02 M |
| 12/04/2025 | $5.33 | $5.21 (-2.25%) | $5.55 | $5.10 | 47.23 K | $47.13 M |
| 12/03/2025 | $4.72 | $5.25 (11.23%) | $5.40 | $4.72 | 8.45 K | $47.49 M |
| 12/02/2025 | $4.81 | $5.00 (3.95%) | $5.00 | $4.74 | 10.00 K | $45.23 M |
| 12/01/2025 | $4.91 | $4.74 (-3.46%) | $4.91 | $4.70 | 11.80 K | $42.88 M |
| 11/28/2025 | $4.89 | $4.84 (-1.02%) | $5.00 | $4.83 | 7.24 K | $43.78 M |
| 11/26/2025 | $4.75 | $4.80 (1.05%) | $5.36 | $4.72 | 24.45 K | $43.42 M |
| 11/25/2025 | $4.70 | $4.68 (-0.43%) | $4.83 | $4.68 | 13.15 K | $42.34 M |
| 11/24/2025 | $4.67 | $4.72 (1.07%) | $4.81 | $4.67 | 10.10 K | $42.70 M |
| 11/21/2025 | $4.56 | $4.68 (2.63%) | $4.68 | $4.52 | 8.60 K | $42.34 M |
| 11/20/2025 | $4.80 | $4.60 (-4.17%) | $4.84 | $4.54 | 12.21 K | $41.61 M |
| 11/19/2025 | $4.65 | $4.74 (1.94%) | $4.87 | $4.63 | 15.13 K | $42.88 M |
| 11/18/2025 | $4.95 | $4.56 (-7.88%) | $4.95 | $4.56 | 31.42 K | $41.25 M |
| 11/17/2025 | $5.25 | $4.91 (-6.48%) | $5.26 | $4.68 | 70.10 K | $44.42 M |
| 11/14/2025 | $5.55 | $5.40 (-2.7%) | $5.61 | $5.40 | 50.30 K | $48.85 M |
| 11/13/2025 | $6.25 | $6.05 (-3.2%) | $6.25 | $5.95 | 6.42 K | $54.73 M |
| 11/12/2025 | $6.36 | $6.13 (-3.62%) | $6.36 | $6.13 | 7.50 K | $55.45 M |
| 11/11/2025 | $6.13 | $6.27 (2.28%) | $6.29 | $6.13 | 13.40 K | $56.72 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.
