ImmuCell Corporation ICCC
10.75 USD +0.55 (+5.44%)
Regular-session close
10.75 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.50 Day range 10.81
4.56 52-week range 11.72
- YTD
- +74.80%
- 1 year
- +77.69%
ICCC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.70 | 10.82 | 10.50 | 10.75 | +0.53 | +5.19% | 40,753 |
| Nov 12, 2026 | 10.21 | 10.33 | 10.20 | 10.22 | +0.03 | +0.29% | 19,300 |
| Nov 11, 2026 | 10.27 | 10.27 | 10.00 | 10.19 | -0.07 | -0.68% | 3,400 |
| Nov 10, 2026 | 10.39 | 10.40 | 10.26 | 10.26 | +0.04 | +0.39% | 2,900 |
| Nov 9, 2026 | 9.94 | 10.40 | 9.94 | 10.22 | +0.42 | +4.29% | 6,300 |
| Nov 6, 2026 | 9.95 | 10.00 | 9.70 | 9.80 | -0.15 | -1.51% | 8,200 |
| Nov 5, 2026 | 10.40 | 10.40 | 9.60 | 9.95 | -0.42 | -4.05% | 7,300 |
| Nov 4, 2026 | 10.10 | 10.53 | 10.10 | 10.37 | +0.12 | +1.17% | 5,700 |
| Nov 3, 2026 | 10.35 | 10.56 | 10.25 | 10.25 | -0.31 | -2.94% | 6,000 |
| Nov 2, 2026 | 10.38 | 10.57 | 10.38 | 10.56 | +0.30 | +2.92% | 2,000 |
| Oct 30, 2026 | 10.25 | 10.40 | 9.98 | 10.26 | -0.06 | -0.58% | 11,000 |
| Oct 29, 2026 | 10.42 | 10.57 | 10.27 | 10.32 | -0.30 | -2.82% | 3,300 |
| Oct 28, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | +0.36 | +3.51% | 900 |
| Oct 27, 2026 | 10.50 | 10.50 | 10.25 | 10.26 | +0.02 | +0.20% | 4,200 |
| Oct 26, 2026 | 10.23 | 10.36 | 10.21 | 10.24 | -0.01 | -0.10% | 2,600 |
| Oct 23, 2026 | 10.36 | 10.37 | 10.19 | 10.25 | -0.19 | -1.82% | 11,300 |
| Oct 22, 2026 | 10.44 | 10.44 | 10.26 | 10.44 | -0.08 | -0.76% | 5,800 |
| Oct 21, 2026 | 10.50 | 10.61 | 10.40 | 10.52 | +0.07 | +0.67% | 7,100 |
| Oct 20, 2026 | 10.51 | 10.51 | 10.42 | 10.45 | -0.06 | -0.57% | 4,200 |
| Oct 19, 2026 | 10.67 | 10.67 | 10.50 | 10.51 | -0.24 | -2.23% | 6,500 |
| Oct 16, 2026 | 10.78 | 10.78 | 10.57 | 10.75 | +0.19 | +1.80% | 2,900 |
| Oct 15, 2026 | 10.45 | 10.89 | 10.45 | 10.56 | -0.19 | -1.77% | 9,900 |
| Oct 14, 2026 | 10.80 | 10.80 | 10.50 | 10.75 | -0.04 | -0.37% | 9,400 |
| Oct 13, 2026 | 10.79 | 10.80 | 10.15 | 10.79 | +1.19 | +12.40% | 50,300 |
| Oct 12, 2026 | 9.75 | 9.80 | 9.60 | 9.60 | -0.20 | -2.04% | 11,200 |
| Oct 9, 2026 | 9.75 | 9.80 | 9.65 | 9.80 | +0.05 | +0.51% | 1,900 |
| Oct 8, 2026 | 9.74 | 9.85 | 9.65 | 9.75 | +0.06 | +0.62% | 5,100 |
| Oct 7, 2026 | 9.96 | 9.99 | 9.69 | 9.69 | -0.28 | -2.81% | 5,200 |
| Oct 6, 2026 | 9.93 | 9.97 | 9.93 | 9.97 | +0.22 | +2.26% | 800 |
| Oct 5, 2026 | 9.75 | 9.80 | 9.67 | 9.75 | 0.00 | 0.00% | 11,300 |
| Oct 2, 2026 | 9.80 | 9.80 | 9.61 | 9.75 | +0.15 | +1.56% | 5,800 |
| Oct 1, 2026 | 9.80 | 9.80 | 9.55 | 9.60 | -0.20 | -2.04% | 39,500 |
| Sep 30, 2026 | 9.88 | 9.90 | 9.74 | 9.80 | -0.14 | -1.41% | 2,500 |
| Sep 29, 2026 | 9.92 | 10.10 | 9.92 | 9.94 | +0.06 | +0.61% | 2,900 |
| Sep 28, 2026 | 9.78 | 10.11 | 9.69 | 9.88 | -0.05 | -0.50% | 4,500 |
| Sep 25, 2026 | 9.96 | 9.96 | 9.67 | 9.93 | -0.04 | -0.40% | 5,100 |
| Sep 24, 2026 | 9.96 | 10.08 | 9.96 | 9.97 | -0.02 | -0.20% | 2,100 |
| Sep 23, 2026 | 10.03 | 10.07 | 9.85 | 9.99 | 0.00 | 0.00% | 7,900 |
| Sep 22, 2026 | 10.10 | 10.10 | 9.81 | 9.99 | -0.14 | -1.38% | 36,100 |
| Sep 21, 2026 | 9.80 | 10.16 | 9.74 | 10.13 | +0.18 | +1.81% | 3,200 |
| Sep 18, 2026 | 9.80 | 9.99 | 9.68 | 9.95 | -0.03 | -0.30% | 10,000 |
| Sep 17, 2026 | 9.62 | 9.98 | 9.56 | 9.98 | +0.37 | +3.85% | 32,900 |
| Sep 16, 2026 | 9.63 | 9.85 | 9.46 | 9.61 | +0.03 | +0.31% | 32,100 |
| Sep 15, 2026 | 9.75 | 9.84 | 9.50 | 9.58 | -0.13 | -1.34% | 20,900 |
| Sep 14, 2026 | 9.80 | 9.85 | 9.71 | 9.71 | -0.14 | -1.42% | 14,800 |
| Sep 11, 2026 | 9.91 | 9.91 | 9.63 | 9.85 | -0.07 | -0.71% | 8,100 |
| Sep 10, 2026 | 9.84 | 10.00 | 9.77 | 9.92 | +0.01 | +0.10% | 11,300 |
| Sep 9, 2026 | 9.81 | 9.95 | 9.79 | 9.91 | +0.07 | +0.71% | 8,500 |
| Sep 8, 2026 | 9.82 | 10.02 | 9.80 | 9.84 | -0.06 | -0.61% | 15,600 |
| Sep 4, 2026 | 9.97 | 9.97 | 9.80 | 9.90 | -0.10 | -1.00% | 11,700 |
| Sep 3, 2026 | 9.90 | 10.04 | 9.90 | 10.00 | 0.00 | 0.00% | 14,300 |
| Sep 2, 2026 | 9.83 | 10.09 | 9.83 | 10.00 | +0.08 | +0.81% | 16,300 |
| Sep 1, 2026 | 9.85 | 10.02 | 9.84 | 9.92 | +0.13 | +1.33% | 7,000 |
| Aug 31, 2026 | 9.86 | 10.00 | 9.77 | 9.79 | -0.15 | -1.51% | 20,100 |
| Aug 28, 2026 | 10.30 | 10.30 | 9.89 | 9.94 | -0.08 | -0.80% | 5,600 |
| Aug 27, 2026 | 10.00 | 10.16 | 10.00 | 10.02 | 0.00 | 0.00% | 3,200 |
| Aug 26, 2026 | 9.85 | 10.34 | 9.85 | 10.02 | +0.18 | +1.83% | 7,400 |
| Aug 25, 2026 | 9.87 | 10.12 | 9.73 | 9.84 | 0.00 | 0.00% | 27,200 |
| Aug 24, 2026 | 10.06 | 10.06 | 9.76 | 9.84 | -0.22 | -2.19% | 54,700 |
| Aug 21, 2026 | 10.09 | 10.49 | 10.05 | 10.06 | -0.03 | -0.30% | 11,100 |
| Aug 20, 2026 | 10.14 | 10.26 | 9.78 | 10.09 | -0.04 | -0.39% | 83,700 |
| Aug 19, 2026 | 9.76 | 10.38 | 9.61 | 10.13 | +0.37 | +3.79% | 48,800 |
| Aug 18, 2026 | 9.73 | 9.86 | 9.63 | 9.76 | +0.06 | +0.62% | 15,100 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.55 | 9.70 | -0.35 | -3.48% | 101,000 |
| Aug 14, 2026 | 10.72 | 10.72 | 9.75 | 10.05 | -0.85 | -7.80% | 92,000 |
65 days, newest first. Daily bars as drawn on the ICCC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.