5 DAY PERFORMANCE
-19.50%
1 MONTH PERFORMANCE
-8.86%
3 MONTH PERFORMANCE
-1.82%
6 MONTH PERFORMANCE
+7.11%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
+30.38%
Immucell Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.62 | $8.36 (-3.02%) | $8.78 | $8.36 | 17.98 K | $77.21 M |
| 05/12/2026 | $8.44 | $8.38 (-0.71%) | $8.56 | $8.35 | 9.74 K | $75.81 M |
| 05/11/2026 | $8.19 | $8.45 (3.17%) | $8.49 | $8.12 | 15.20 K | $76.44 M |
| 05/08/2026 | $8.49 | $8.05 (-5.18%) | $8.65 | $7.97 | 23.20 K | $72.82 M |
| 05/07/2026 | $8.56 | $8.47 (-1.05%) | $8.82 | $8.38 | 32.10 K | $76.62 M |
| 05/06/2026 | $8.89 | $8.66 (-2.59%) | $9.08 | $8.61 | 54.50 K | $78.34 M |
| 05/05/2026 | $8.72 | $8.89 (1.95%) | $8.96 | $8.72 | 15.72 K | $80.42 M |
| 05/04/2026 | $8.73 | $8.72 (-0.11%) | $8.99 | $8.60 | 32.70 K | $78.88 M |
| 05/01/2026 | $8.48 | $8.73 (2.95%) | $8.82 | $8.46 | 18.04 K | $78.97 M |
| 04/30/2026 | $8.43 | $8.46 (0.36%) | $8.49 | $8.38 | 12.90 K | $76.53 M |
| 04/29/2026 | $8.26 | $8.44 (2.18%) | $8.50 | $8.26 | 16.32 K | $76.35 M |
| 04/28/2026 | $8.25 | $8.35 (1.21%) | $8.43 | $8.25 | 21.70 K | $75.53 M |
| 04/27/2026 | $8.26 | $8.25 (-0.12%) | $8.35 | $8.15 | 22.64 K | $74.63 M |
| 04/24/2026 | $8.11 | $8.36 (3.08%) | $8.46 | $8.07 | 29.60 K | $75.62 M |
| 04/23/2026 | $7.73 | $8.00 (3.49%) | $8.09 | $7.73 | 9.60 K | $72.37 M |
| 04/22/2026 | $7.90 | $7.82 (-1.01%) | $7.90 | $7.79 | 5.23 K | $70.74 M |
| 04/21/2026 | $7.94 | $7.72 (-2.77%) | $7.99 | $7.70 | 19.50 K | $69.84 M |
| 04/20/2026 | $7.87 | $8.02 (1.91%) | $8.10 | $7.87 | 20.26 K | $72.55 M |
| 04/17/2026 | $7.53 | $7.98 (5.98%) | $8.23 | $7.52 | 46.70 K | $72.19 M |
| 04/16/2026 | $7.52 | $7.54 (0.27%) | $7.65 | $7.50 | 19.44 K | $68.21 M |
| 04/15/2026 | $7.70 | $7.60 (-1.3%) | $7.81 | $7.50 | 31.00 K | $68.75 M |
| 04/14/2026 | $7.28 | $7.73 (6.18%) | $7.82 | $7.28 | 80.90 K | $69.93 M |
| 04/13/2026 | $7.02 | $7.11 (1.28%) | $7.30 | $7.02 | 38.02 K | $64.32 M |
| 04/10/2026 | $7.34 | $7.08 (-3.54%) | $7.34 | $7.04 | 17.14 K | $64.05 M |
| 04/09/2026 | $6.75 | $7.19 (6.52%) | $7.50 | $6.75 | 84.30 K | $65.04 M |
| 04/08/2026 | $6.62 | $6.38 (-3.63%) | $6.63 | $6.38 | 37.00 K | $57.71 M |
| 04/07/2026 | $6.58 | $6.60 (0.3%) | $6.61 | $6.51 | 5.40 K | $59.70 M |
| 04/06/2026 | $6.37 | $6.61 (3.77%) | $6.61 | $6.33 | 28.70 K | $59.79 M |
| 04/02/2026 | $6.36 | $6.44 (1.26%) | $6.55 | $6.25 | 6.90 K | $58.26 M |
| 04/01/2026 | $6.49 | $6.35 (-2.16%) | $6.49 | $6.33 | 9.25 K | $57.44 M |
| 03/31/2026 | $6.42 | $6.33 (-1.4%) | $6.59 | $6.27 | 23.70 K | $57.26 M |
| 03/30/2026 | $6.50 | $6.43 (-1.08%) | $6.52 | $6.22 | 13.62 K | $58.17 M |
| 03/27/2026 | $6.47 | $6.52 (0.77%) | $6.52 | $6.35 | 9.51 K | $58.98 M |
| 03/26/2026 | $6.34 | $6.53 (3%) | $6.54 | $6.30 | 7.70 K | $59.07 M |
| 03/25/2026 | $6.41 | $6.44 (0.47%) | $6.45 | $6.40 | 2.94 K | $58.26 M |
| 03/24/2026 | $6.43 | $6.39 (-0.62%) | $6.44 | $6.30 | 8.90 K | $57.80 M |
| 03/23/2026 | $6.38 | $6.41 (0.47%) | $6.41 | $6.30 | 5.02 K | $57.98 M |
| 03/20/2026 | $6.27 | $6.07 (-3.19%) | $6.27 | $6.00 | 41.20 K | $54.91 M |
| 03/19/2026 | $6.10 | $6.15 (0.82%) | $6.15 | $6.03 | 3.91 K | $55.63 M |
| 03/18/2026 | $6.06 | $6.04 (-0.33%) | $6.07 | $6.01 | 7.30 K | $54.64 M |
| 03/17/2026 | $6.33 | $6.05 (-4.42%) | $6.33 | $6.00 | 44.14 K | $54.73 M |
| 03/16/2026 | $6.49 | $6.39 (-1.54%) | $6.49 | $6.32 | 4.60 K | $57.80 M |
| 03/13/2026 | $6.61 | $6.37 (-3.63%) | $6.70 | $6.33 | 17.30 K | $57.62 M |
| 03/12/2026 | $6.55 | $6.63 (1.22%) | $6.63 | $6.55 | 1.11 K | $59.97 M |
| 03/11/2026 | $6.63 | $6.65 (0.3%) | $6.67 | $6.62 | 9.40 K | $60.16 M |
| 03/10/2026 | $6.39 | $6.63 (3.76%) | $6.65 | $6.39 | 13.65 K | $59.97 M |
| 03/09/2026 | $6.42 | $6.48 (0.93%) | $6.49 | $6.26 | 12.83 K | $58.62 M |
| 03/06/2026 | $6.30 | $6.60 (4.76%) | $6.61 | $6.26 | 15.30 K | $59.70 M |
| 03/05/2026 | $6.42 | $6.35 (-1.09%) | $6.42 | $6.22 | 38.24 K | $57.44 M |
| 03/04/2026 | $6.31 | $6.46 (2.38%) | $6.46 | $6.20 | 12.03 K | $58.44 M |
| 03/03/2026 | $6.50 | $6.40 (-1.54%) | $6.55 | $6.18 | 16.53 K | $57.89 M |
| 03/02/2026 | $6.69 | $6.54 (-2.24%) | $6.69 | $6.50 | 3.20 K | $59.16 M |
| 02/27/2026 | $6.54 | $6.57 (0.46%) | $6.57 | $6.38 | 3.30 K | $59.43 M |
| 02/26/2026 | $6.52 | $6.55 (0.46%) | $6.59 | $6.35 | 3.33 K | $59.25 M |
| 02/25/2026 | $6.50 | $6.57 (1.08%) | $6.62 | $6.50 | 1.70 K | $59.43 M |
| 02/24/2026 | $6.43 | $6.56 (2.02%) | $6.65 | $6.41 | 8.22 K | $59.34 M |
| 02/23/2026 | $6.30 | $6.40 (1.59%) | $6.40 | $6.24 | 3.20 K | $57.89 M |
| 02/20/2026 | $6.67 | $6.42 (-3.75%) | $6.71 | $6.33 | 29.62 K | $58.08 M |
| 02/19/2026 | $6.50 | $6.67 (2.62%) | $6.67 | $6.45 | 4.90 K | $60.34 M |
| 02/18/2026 | $6.25 | $6.48 (3.68%) | $6.48 | $6.25 | 7.74 K | $58.62 M |
| 02/17/2026 | $6.59 | $6.24 (-5.31%) | $6.59 | $6.20 | 21.60 K | $56.45 M |
| 02/13/2026 | $6.56 | $6.60 (0.61%) | $6.78 | $6.55 | 5.42 K | $59.70 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.
