5 DAY PERFORMANCE
+7.44%
1 MONTH PERFORMANCE
+9.80%
3 MONTH PERFORMANCE
+11.59%
6 MONTH PERFORMANCE
+51.24%
YEAR-TO-DATE PERFORMANCE
+6.60%
1 YEAR PERFORMANCE
+7.44%
ImmuCell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.93 | $4.80 (-2.64%) | $5.10 | $4.78 | 19,807 | $39.19 M |
| 03/11/2025 | $4.81 | $4.83 (0.42%) | $5.03 | $4.51 | 11,200 | $39.43 M |
| 03/10/2025 | $5.10 | $4.87 (-4.51%) | $5.23 | $4.48 | 36,600 | $39.76 M |
| 03/07/2025 | $5.09 | $5.11 (0.39%) | $5.25 | $5.09 | 12,042 | $41.72 M |
| 03/06/2025 | $5.03 | $5.23 (3.98%) | $5.25 | $5.01 | 3,700 | $42.70 M |
| 03/05/2025 | $5.24 | $5.11 (-2.48%) | $5.24 | $5.11 | 5,231 | $41.72 M |
| 03/04/2025 | $5.10 | $5.20 (1.96%) | $5.54 | $5.02 | 5,119 | $42.45 M |
| 03/03/2025 | $5.11 | $5.16 (0.98%) | $5.27 | $5.11 | 2,800 | $42.13 M |
| 02/28/2025 | $5.26 | $5.28 (0.38%) | $5.37 | $5.10 | 6,711 | $43.11 M |
| 02/27/2025 | $5.43 | $5.35 (-1.47%) | $5.64 | $5.26 | 16,800 | $43.68 M |
| 02/26/2025 | $5.25 | $5.48 (4.38%) | $5.50 | $5.06 | 18,911 | $44.74 M |
| 02/25/2025 | $4.97 | $5.10 (2.62%) | $5.15 | $4.92 | 2,337 | $41.64 M |
| 02/24/2025 | $5.18 | $5.02 (-3.09%) | $5.18 | $5.02 | 2,300 | $40.99 M |
| 02/21/2025 | $5.06 | $5.02 (-0.79%) | $5.14 | $5.01 | 3,235 | $40.99 M |
| 02/20/2025 | $5.01 | $5.01 (0%) | $5.01 | $4.93 | 2,000 | $40.90 M |
| 02/19/2025 | $4.84 | $5.15 (6.4%) | $5.17 | $4.84 | 1,400 | $42.05 M |
| 02/18/2025 | $5.25 | $5.02 (-4.38%) | $5.25 | $5.00 | 5,549 | $40.99 M |
| 02/14/2025 | $4.95 | $5.05 (2.02%) | $5.15 | $4.95 | 5,700 | $41.23 M |
| 02/13/2025 | $5.03 | $5.00 (-0.6%) | $5.39 | $5.00 | 4,300 | $40.82 M |
| 02/12/2025 | $5.00 | $5.05 (1%) | $5.18 | $5.00 | 3,700 | $41.23 M |
| 02/11/2025 | $5.24 | $5.06 (-3.44%) | $5.29 | $5.06 | 3,000 | $41.31 M |
| 02/10/2025 | $5.22 | $5.43 (4.02%) | $5.50 | $5.00 | 10,200 | $44.33 M |
| 02/07/2025 | $5.02 | $5.11 (1.79%) | $5.11 | $5.02 | 427 | $41.72 M |
| 02/06/2025 | $5.10 | $5.36 (5.1%) | $5.36 | $5.10 | 2,900 | $43.76 M |
| 02/05/2025 | $5.04 | $5.30 (5.16%) | $5.36 | $5.04 | 2,000 | $43.27 M |
| 02/04/2025 | $4.97 | $5.20 (4.63%) | $5.20 | $4.89 | 3,432 | $42.45 M |
| 02/03/2025 | $4.95 | $5.02 (1.41%) | $5.36 | $4.90 | 11,233 | $40.99 M |
| 01/31/2025 | $5.36 | $5.40 (0.75%) | $5.44 | $5.20 | 5,402 | $44.09 M |
| 01/30/2025 | $5.49 | $5.44 (-0.91%) | $5.50 | $5.27 | 5,600 | $44.41 M |
| 01/29/2025 | $5.00 | $5.40 (8%) | $5.40 | $5.00 | 3,039 | $44.09 M |
| 01/28/2025 | $5.13 | $5.37 (4.68%) | $5.37 | $5.13 | 5,728 | $43.84 M |
| 01/27/2025 | $5.25 | $5.24 (-0.19%) | $5.25 | $5.24 | 941 | $42.78 M |
| 01/24/2025 | $5.25 | $5.11 (-2.67%) | $5.25 | $5.02 | 3,319 | $41.72 M |
| 01/23/2025 | $5.40 | $5.48 (1.48%) | $5.48 | $5.40 | 1,100 | $44.74 M |
| 01/22/2025 | $5.13 | $5.11 (-0.39%) | $5.50 | $5.02 | 7,638 | $41.72 M |
| 01/21/2025 | $4.94 | $5.38 (8.91%) | $5.40 | $4.94 | 13,315 | $43.92 M |
| 01/17/2025 | $4.95 | $5.50 (11.11%) | $5.50 | $4.94 | 5,700 | $44.90 M |
| 01/16/2025 | $5.21 | $5.23 (0.38%) | $5.34 | $4.86 | 27,000 | $42.70 M |
| 01/15/2025 | $5.18 | $5.29 (2.12%) | $5.30 | $5.00 | 2,600 | $43.19 M |
| 01/14/2025 | $5.03 | $5.18 (2.98%) | $5.23 | $5.03 | 1,435 | $42.29 M |
| 01/13/2025 | $5.19 | $5.33 (2.7%) | $5.40 | $5.19 | 1,709 | $43.52 M |
| 01/10/2025 | $5.21 | $5.19 (-0.38%) | $5.50 | $5.00 | 6,947 | $42.37 M |
| 01/08/2025 | $5.30 | $5.17 (-2.45%) | $5.31 | $4.96 | 13,300 | $42.21 M |
| 01/07/2025 | $5.48 | $5.41 (-1.28%) | $5.48 | $5.20 | 14,137 | $44.17 M |
| 01/06/2025 | $4.94 | $5.49 (11.13%) | $5.49 | $4.94 | 13,200 | $44.82 M |
| 01/03/2025 | $5.20 | $5.15 (-0.96%) | $5.20 | $5.15 | 2,000 | $42.05 M |
| 01/02/2025 | $5.10 | $5.22 (2.35%) | $5.30 | $5.01 | 10,525 | $42.62 M |
| 12/31/2024 | $5.25 | $5.15 (-1.9%) | $5.25 | $4.94 | 2,900 | $42.05 M |
| 12/30/2024 | $4.84 | $4.82 (-0.41%) | $5.39 | $4.75 | 39,100 | $39.35 M |
| 12/27/2024 | $4.93 | $4.98 (1.01%) | $4.98 | $4.75 | 4,700 | $40.66 M |
| 12/26/2024 | $4.77 | $4.75 (-0.42%) | $5.04 | $4.61 | 8,700 | $38.78 M |
| 12/24/2024 | $4.72 | $4.61 (-2.33%) | $4.79 | $4.61 | 1,246 | $37.64 M |
| 12/23/2024 | $4.88 | $4.71 (-3.48%) | $4.88 | $4.71 | 2,200 | $38.45 M |
| 12/20/2024 | $4.51 | $4.41 (-2.22%) | $4.63 | $4.38 | 24,500 | $36.01 M |
| 12/19/2024 | $4.55 | $4.58 (0.66%) | $4.92 | $4.55 | 8,038 | $37.39 M |
| 12/18/2024 | $4.95 | $4.43 (-10.51%) | $4.95 | $4.43 | 9,700 | $36.17 M |
| 12/17/2024 | $4.63 | $4.85 (4.75%) | $5.23 | $4.60 | 86,243 | $39.60 M |
| 12/16/2024 | $4.82 | $4.69 (-2.7%) | $4.96 | $4.61 | 7,700 | $38.29 M |
| 12/13/2024 | $4.58 | $4.92 (7.42%) | $5.03 | $4.58 | 3,740 | $40.17 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.
