ImmuCell Corporation - ICCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	6.76	6.1	6.1	6.76	5.92	33,000
August 14, 2025	6.62	6.72	6.72	6.9	6.47	4,993
August 13, 2025	6.65	6.53	6.53	6.8	6.53	3,700
August 12, 2025	6.78	6.65	6.65	7.02	6.55	11,000
August 11, 2025	6.62	6.66	6.66	6.66	6.53	2,500
August 08, 2025	6.19	6.66	6.66	6.77	6.19	6,000
August 07, 2025	6.21	6.14	6.14	6.21	6.14	3,500
August 06, 2025	6.15	6.18	6.18	6.43	6.13	11,700
August 05, 2025	6.35	6.19	6.19	6.35	6.02	11,241
August 04, 2025	6.09	6.25	6.25	6.32	6.02	2,600
August 01, 2025	6.24	6	6	6.35	5.99	20,432
July 31, 2025	6.47	6.37	6.37	6.6	6.25	3,000
July 30, 2025	6.71	6.46	6.46	6.83	6.3	3,613
July 29, 2025	6.63	6.49	6.41	7.3	6.25	61,053
July 28, 2025	6.89	6.63	6.63	6.89	6.63	1,800
July 25, 2025	6.74	6.61	6.61	6.96	6.59	9,907
July 24, 2025	6.99	6.76	6.76	7.05	6.75	14,321
July 23, 2025	7.01	6.95	6.95	7.1	6.85	3,610
July 22, 2025	6.91	6.83	6.83	6.91	6.75	26,113
July 21, 2025	6.9	6.82	6.82	7.2	6.78	59,600
July 18, 2025	6.72	6.62	6.62	6.72	6.59	2,570
July 17, 2025	6.53	6.6	6.6	6.8	6.49	13,300
July 16, 2025	6.34	6.46	6.46	6.59	6.34	15,609
July 15, 2025	6.47	6.26	6.26	6.5	6.26	14,200
July 14, 2025	6.47	6.5	6.5	6.63	6.41	10,344
July 11, 2025	6.59	6.48	6.48	6.62	6.39	14,915
July 10, 2025	6.26	6.52	6.52	6.65	6.26	16,526
July 09, 2025	6.74	6.75	6.75	6.86	6.61	26,806
July 08, 2025	6.65	6.63	6.63	6.86	6.55	6,000
July 07, 2025	6.26	6.54	6.54	6.72	6.26	14,842
July 03, 2025	6.33	6.4	6.4	6.53	6.21	1,844
July 02, 2025	6.76	6.39	6.39	6.76	6.39	3,325
July 01, 2025	6.87	6.62	6.62	6.98	6.6	6,124
June 30, 2025	6.8	6.96	6.96	7	6.54	19,600
June 27, 2025	6.87	6.75	6.75	7.14	6.32	21,500
June 26, 2025	6.39	6.79	6.79	6.79	6.29	20,503
June 25, 2025	6.78	6.14	6.14	7.55	5.63	400,047
June 24, 2025	6.89	6.88	6.88	7.16	6.76	14,254
June 23, 2025	7.2	6.65	6.65	7.28	6.57	57,100
June 20, 2025	6.24	7.6	7.6	7.6	5.51	205,104
June 18, 2025	6.28	6.12	6.12	6.4	6.12	12,139
June 17, 2025	6.27	6.33	6.33	6.5	6.27	6,306
June 16, 2025	6.5	6.35	6.35	6.58	6.34	5,115
June 13, 2025	6.39	6.49	6.49	6.49	6.38	3,833
June 12, 2025	6.25	6.41	6.41	6.41	6.25	7,800
June 11, 2025	6.25	6.29	6.29	6.3	6.25	6,887
June 10, 2025	6.41	6.26	6.26	6.5	6.14	18,034
June 09, 2025	6.64	6.42	6.42	6.64	6.41	8,845
June 06, 2025	6.66	6.53	6.53	6.72	6.5	3,526
June 05, 2025	6.68	6.68	6.68	6.83	6.68	15,800
June 04, 2025	6.74	6.75	6.75	7.01	6.7	11,300
June 03, 2025	6.72	6.87	6.87	7	6.71	10,623
June 02, 2025	6.51	6.78	6.78	6.95	6.39	52,607
May 30, 2025	6.57	6.4	6.4	6.57	6.31	8,824
May 29, 2025	6.35	6.26	6.26	6.35	6	28,200
May 28, 2025	6.31	6.25	6.25	6.31	6.23	13,900
May 27, 2025	6.72	6.25	6.25	6.72	6.17	21,700
May 23, 2025	6.18	6.52	6.52	6.65	5.97	20,551
May 22, 2025	6.67	6.18	6.18	6.84	6.12	89,818
May 21, 2025	5.59	6.14	6.14	6.45	5.54	67,276

ImmuCell Corporation (ICCC) NASDAQ