5 DAY PERFORMANCE
+28.00%
1 MONTH PERFORMANCE
+4.92%
3 MONTH PERFORMANCE
+1.11%
6 MONTH PERFORMANCE
-1.99%
YEAR-TO-DATE PERFORMANCE
+24.27%
1 YEAR PERFORMANCE
+32.23%
ImmuCell Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.30 | $5.64 (6.42%) | $5.64 | $5.21 | 20.74 K | $51.02 M |
| 12/04/2025 | $5.33 | $5.21 (-2.25%) | $5.55 | $5.10 | 47.23 K | $47.13 M |
| 12/03/2025 | $4.72 | $5.25 (11.23%) | $5.40 | $4.72 | 8.45 K | $47.49 M |
| 12/02/2025 | $4.81 | $5.00 (3.95%) | $5.00 | $4.74 | 10.00 K | $45.23 M |
| 12/01/2025 | $4.91 | $4.74 (-3.46%) | $4.91 | $4.70 | 11.80 K | $42.88 M |
| 11/28/2025 | $4.89 | $4.84 (-1.02%) | $5.00 | $4.83 | 7.24 K | $43.78 M |
| 11/26/2025 | $4.75 | $4.80 (1.05%) | $5.36 | $4.72 | 24.45 K | $43.42 M |
| 11/25/2025 | $4.70 | $4.68 (-0.43%) | $4.83 | $4.68 | 13.15 K | $42.34 M |
| 11/24/2025 | $4.67 | $4.72 (1.07%) | $4.81 | $4.67 | 10.10 K | $42.70 M |
| 11/21/2025 | $4.56 | $4.68 (2.63%) | $4.68 | $4.52 | 8.60 K | $42.34 M |
| 11/20/2025 | $4.80 | $4.60 (-4.17%) | $4.84 | $4.54 | 12.21 K | $41.61 M |
| 11/19/2025 | $4.65 | $4.74 (1.94%) | $4.87 | $4.63 | 15.13 K | $42.88 M |
| 11/18/2025 | $4.95 | $4.56 (-7.88%) | $4.95 | $4.56 | 31.42 K | $41.25 M |
| 11/17/2025 | $5.25 | $4.91 (-6.48%) | $5.26 | $4.68 | 70.10 K | $44.42 M |
| 11/14/2025 | $5.55 | $5.40 (-2.7%) | $5.61 | $5.40 | 50.30 K | $48.85 M |
| 11/13/2025 | $6.25 | $6.05 (-3.2%) | $6.25 | $5.95 | 6.42 K | $54.73 M |
| 11/12/2025 | $6.36 | $6.13 (-3.62%) | $6.36 | $6.13 | 7.50 K | $55.45 M |
| 11/11/2025 | $6.13 | $6.27 (2.28%) | $6.29 | $6.13 | 13.40 K | $56.72 M |
| 11/10/2025 | $6.02 | $6.08 (1%) | $6.33 | $5.95 | 31.20 K | $55.00 M |
| 11/07/2025 | $6.22 | $6.10 (-1.93%) | $6.27 | $6.06 | 8.00 K | $55.09 M |
| 11/06/2025 | $6.16 | $6.31 (2.44%) | $6.31 | $6.07 | 25.30 K | $56.99 M |
| 11/05/2025 | $6.10 | $6.30 (3.28%) | $6.30 | $6.07 | 6.20 K | $56.90 M |
| 11/04/2025 | $6.19 | $6.00 (-3.07%) | $6.19 | $5.95 | 4.41 K | $54.19 M |
| 11/03/2025 | $6.17 | $6.21 (0.65%) | $6.24 | $5.90 | 11.65 K | $56.08 M |
| 10/31/2025 | $6.16 | $6.24 (1.3%) | $6.28 | $6.16 | 11.42 K | $56.36 M |
| 10/30/2025 | $6.14 | $6.09 (-0.81%) | $6.14 | $6.04 | 4.75 K | $55.00 M |
| 10/29/2025 | $6.19 | $6.03 (-2.58%) | $6.31 | $5.89 | 39.95 K | $54.46 M |
| 10/28/2025 | $6.16 | $6.16 (0%) | $6.65 | $6.16 | 60.23 K | $55.63 M |
| 10/27/2025 | $6.16 | $6.24 (1.3%) | $6.75 | $6.12 | 37.60 K | $56.36 M |
| 10/24/2025 | $6.14 | $6.08 (-0.98%) | $6.16 | $6.08 | 11.10 K | $54.91 M |
| 10/23/2025 | $6.27 | $6.06 (-3.35%) | $6.27 | $6.01 | 13.80 K | $54.73 M |
| 10/22/2025 | $6.11 | $6.49 (6.22%) | $6.49 | $6.01 | 7.60 K | $58.61 M |
| 10/21/2025 | $6.13 | $6.13 (0%) | $6.34 | $6.07 | 9.30 K | $55.36 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 |
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.
