5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+3.36%
3 MONTH PERFORMANCE
-9.68%
6 MONTH PERFORMANCE
+14.50%
YEAR-TO-DATE PERFORMANCE
+19.61%
1 YEAR PERFORMANCE
+73.52%
ImmuCell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $6.13 | $6.20 (1.08%) | $6.20 | $6.07 | 2.01 K | $55.59 M |
| 10/20/2025 | $6.23 | $6.16 (-1.12%) | $6.23 | $6.09 | 10.80 K | $55.63 M |
| 10/17/2025 | $6.35 | $6.06 (-4.57%) | $6.35 | $6.06 | 8.93 K | $54.73 M |
| 10/16/2025 | $6.64 | $6.25 (-5.87%) | $6.64 | $6.25 | 12.90 K | $56.45 M |
| 10/15/2025 | $6.47 | $6.63 (2.47%) | $6.85 | $6.19 | 69.50 K | $59.88 M |
| 10/14/2025 | $6.79 | $6.52 (-3.98%) | $6.99 | $6.52 | 6.10 K | $58.88 M |
| 10/13/2025 | $6.80 | $6.58 (-3.24%) | $6.98 | $6.58 | 27.44 K | $59.43 M |
| 10/10/2025 | $6.70 | $6.80 (1.49%) | $6.99 | $6.70 | 26.53 K | $61.41 M |
| 10/09/2025 | $6.67 | $6.72 (0.75%) | $6.99 | $6.50 | 33.40 K | $60.69 M |
| 10/08/2025 | $6.55 | $6.59 (0.61%) | $6.83 | $6.50 | 27.50 K | $59.52 M |
| 10/07/2025 | $6.58 | $6.45 (-1.98%) | $6.66 | $6.45 | 9.20 K | $58.25 M |
| 10/06/2025 | $6.33 | $6.35 (0.32%) | $6.64 | $6.30 | 19.92 K | $57.35 M |
| 10/03/2025 | $6.65 | $6.31 (-5.11%) | $6.65 | $6.31 | 13.93 K | $56.99 M |
| 10/02/2025 | $6.69 | $6.55 (-2.09%) | $6.84 | $6.52 | 12.60 K | $59.15 M |
| 10/01/2025 | $6.40 | $6.60 (3.12%) | $6.99 | $6.40 | 28.82 K | $59.61 M |
| 09/30/2025 | $6.25 | $6.25 (0%) | $6.70 | $6.00 | 106.21 K | $56.45 M |
| 09/29/2025 | $5.90 | $6.18 (4.75%) | $6.18 | $5.72 | 16.71 K | $55.81 M |
| 09/26/2025 | $6.10 | $6.03 (-1.15%) | $6.18 | $5.87 | 7.24 K | $54.46 M |
| 09/25/2025 | $6.05 | $6.05 (0%) | $6.05 | $5.95 | 1.30 K | $54.64 M |
| 09/24/2025 | $6.23 | $6.06 (-2.73%) | $6.25 | $6.06 | 11.55 K | $54.73 M |
| 09/23/2025 | $6.10 | $6.20 (1.64%) | $6.24 | $6.10 | 2.50 K | $55.99 M |
| 09/22/2025 | $6.17 | $6.25 (1.3%) | $6.25 | $6.02 | 7.10 K | $56.45 M |
| 09/19/2025 | $5.98 | $5.96 (-0.33%) | $6.01 | $5.80 | 12.10 K | $53.83 M |
| 09/18/2025 | $5.64 | $5.66 (0.35%) | $5.79 | $5.60 | 4.65 K | $51.12 M |
| 09/17/2025 | $5.67 | $5.65 (-0.35%) | $5.67 | $5.65 | 1.31 K | $51.03 M |
| 09/16/2025 | $5.59 | $5.90 (5.55%) | $5.90 | $5.59 | 1.34 K | $53.28 M |
| 09/15/2025 | $5.90 | $5.95 (0.85%) | $6.00 | $5.64 | 40.20 K | $53.74 M |
| 09/12/2025 | $6.12 | $5.92 (-3.27%) | $6.12 | $5.90 | 6.80 K | $53.47 M |
| 09/11/2025 | $6.25 | $6.13 (-1.92%) | $6.42 | $6.13 | 13.06 K | $55.36 M |
| 09/10/2025 | $6.13 | $6.16 (0.49%) | $6.35 | $6.13 | 4.83 K | $55.63 M |
| 09/09/2025 | $6.35 | $6.16 (-2.99%) | $6.50 | $6.14 | 3.12 K | $55.63 M |
| 09/08/2025 | $6.56 | $6.56 (0%) | $6.56 | $6.56 | 1.60 K | $59.25 M |
| 09/05/2025 | $6.32 | $6.33 (0.16%) | $6.45 | $6.32 | 1.10 K | $57.17 M |
| 09/04/2025 | $6.68 | $6.52 (-2.4%) | $6.80 | $6.29 | 6.30 K | $58.88 M |
| 09/03/2025 | $6.52 | $6.53 (0.15%) | $6.53 | $6.52 | 3.93 K | $58.97 M |
| 09/02/2025 | $6.29 | $6.18 (-1.75%) | $7.00 | $6.18 | 5.60 K | $55.81 M |
| 08/29/2025 | $6.29 | $6.40 (1.75%) | $6.42 | $6.14 | 7.00 K | $57.80 M |
| 08/28/2025 | $6.13 | $6.12 (-0.16%) | $6.15 | $6.12 | 3.10 K | $55.27 M |
| 08/27/2025 | $6.25 | $6.10 (-2.4%) | $6.30 | $6.10 | 5.75 K | $55.09 M |
| 08/26/2025 | $6.29 | $6.25 (-0.64%) | $6.29 | $6.12 | 15.30 K | $56.45 M |
| 08/25/2025 | $6.08 | $6.09 (0.16%) | $6.09 | $5.96 | 11.20 K | $55.00 M |
| 08/22/2025 | $6.05 | $6.09 (0.66%) | $6.10 | $6.01 | 4.41 K | $55.00 M |
| 08/21/2025 | $5.99 | $5.98 (-0.17%) | $6.05 | $5.97 | 1.54 K | $54.01 M |
| 08/20/2025 | $6.04 | $6.04 (0%) | $6.04 | $6.04 | 800 | $54.55 M |
| 08/19/2025 | $6.14 | $5.90 (-3.91%) | $6.21 | $5.90 | 11.35 K | $53.28 M |
| 08/18/2025 | $6.12 | $6.11 (-0.16%) | $6.30 | $6.02 | 17.85 K | $55.18 M |
| 08/15/2025 | $6.76 | $6.10 (-9.76%) | $6.76 | $5.92 | 33.00 K | $54.78 M |
| 08/14/2025 | $6.62 | $6.72 (1.51%) | $6.90 | $6.47 | 4.99 K | $60.35 M |
| 08/13/2025 | $6.65 | $6.53 (-1.8%) | $6.80 | $6.53 | 3.70 K | $58.64 M |
| 08/12/2025 | $6.78 | $6.65 (-1.92%) | $7.02 | $6.55 | 11.00 K | $59.72 M |
| 08/11/2025 | $6.62 | $6.66 (0.6%) | $6.66 | $6.53 | 2.50 K | $59.81 M |
| 08/08/2025 | $6.19 | $6.66 (7.59%) | $6.77 | $6.19 | 6.00 K | $59.81 M |
| 08/07/2025 | $6.21 | $6.14 (-1.13%) | $6.21 | $6.14 | 3.50 K | $55.14 M |
| 08/06/2025 | $6.15 | $6.18 (0.49%) | $6.43 | $6.13 | 11.70 K | $55.50 M |
| 08/05/2025 | $6.35 | $6.19 (-2.52%) | $6.35 | $6.02 | 11.24 K | $55.59 M |
| 08/04/2025 | $6.09 | $6.25 (2.63%) | $6.32 | $6.02 | 2.60 K | $56.13 M |
| 08/01/2025 | $6.24 | $6.00 (-3.85%) | $6.35 | $5.99 | 20.43 K | $53.88 M |
| 07/31/2025 | $6.47 | $6.37 (-1.55%) | $6.60 | $6.25 | 3.00 K | $57.21 M |
| 07/30/2025 | $6.71 | $6.46 (-3.73%) | $6.83 | $6.30 | 3.61 K | $58.01 M |
| 07/29/2025 | $6.63 | $6.49 (-2.11%) | $7.30 | $6.25 | 61.10 K | $58.28 M |
| 07/28/2025 | $6.89 | $6.63 (-3.77%) | $6.89 | $6.63 | 1.80 K | $59.54 M |
| 07/25/2025 | $6.74 | $6.61 (-1.93%) | $6.96 | $6.59 | 9.91 K | $59.36 M |
| 07/24/2025 | $6.99 | $6.76 (-3.29%) | $7.05 | $6.75 | 14.32 K | $60.71 M |
| 07/23/2025 | $7.01 | $6.95 (-0.86%) | $7.10 | $6.85 | 3.61 K | $62.42 M |
| 07/22/2025 | $6.91 | $6.83 (-1.16%) | $6.91 | $6.75 | 26.11 K | $61.34 M |
| 07/21/2025 | $6.90 | $6.82 (-1.16%) | $7.20 | $6.78 | 59.60 K | $61.25 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.
