5 DAY PERFORMANCE
-36.03%
1 MONTH PERFORMANCE
-41.25%
3 MONTH PERFORMANCE
-35.97%
6 MONTH PERFORMANCE
-1.22%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
+6.40%
Immucell Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.09 | $10.06 (-0.3%) | $10.49 | $10.05 | 11.13 K | $91.19 M |
| 08/20/2026 | $10.14 | $10.09 (-0.49%) | $10.26 | $9.78 | 83.72 K | $91.46 M |
| 08/19/2026 | $9.76 | $10.13 (3.79%) | $10.38 | $9.61 | 48.80 K | $91.83 M |
| 08/18/2026 | $9.73 | $9.76 (0.31%) | $9.86 | $9.63 | 15.15 K | $88.47 M |
| 08/17/2026 | $10.00 | $9.70 (-3%) | $10.00 | $9.55 | 101.00 K | $87.93 M |
| 08/14/2026 | $10.72 | $10.05 (-6.25%) | $10.72 | $9.75 | 92.03 K | $91.10 M |
| 08/13/2026 | $10.96 | $10.90 (-0.55%) | $11.14 | $10.86 | 44.70 K | $98.81 M |
| 08/12/2026 | $10.80 | $10.98 (1.67%) | $11.06 | $10.47 | 26.83 K | $99.53 M |
| 08/11/2026 | $11.06 | $10.95 (-0.99%) | $11.09 | $10.62 | 14.50 K | $99.26 M |
| 08/10/2026 | $11.10 | $10.97 (-1.17%) | $11.10 | $10.87 | 12.15 K | $99.44 M |
| 08/07/2026 | $10.95 | $11.00 (0.46%) | $11.03 | $10.76 | 9.71 K | $99.51 M |
| 08/06/2026 | $10.82 | $11.02 (1.85%) | $11.31 | $10.62 | 41.60 K | $99.69 M |
| 08/05/2026 | $11.16 | $10.75 (-3.67%) | $11.38 | $10.50 | 15.13 K | $97.24 M |
| 08/04/2026 | $10.99 | $11.07 (0.73%) | $11.25 | $10.91 | 27.60 K | $100.14 M |
| 08/03/2026 | $11.33 | $11.04 (-2.56%) | $11.33 | $10.99 | 16.44 K | $99.87 M |
| 07/31/2026 | $10.98 | $11.21 (2.09%) | $11.35 | $10.97 | 10.15 K | $101.41 M |
| 07/30/2026 | $11.01 | $11.06 (0.45%) | $11.22 | $10.82 | 24.90 K | $100.05 M |
| 07/29/2026 | $11.20 | $11.01 (-1.7%) | $11.20 | $10.90 | 25.25 K | $99.60 M |
| 07/28/2026 | $11.25 | $11.24 (-0.09%) | $11.35 | $11.18 | 8.70 K | $101.68 M |
| 07/27/2026 | $11.10 | $11.13 (0.27%) | $11.24 | $11.04 | 15.24 K | $100.68 M |
| 07/24/2026 | $10.91 | $11.03 (1.1%) | $11.17 | $10.91 | 8.71 K | $99.78 M |
| 07/23/2026 | $11.00 | $10.93 (-0.64%) | $11.16 | $10.90 | 19.74 K | $98.87 M |
| 07/22/2026 | $11.12 | $11.13 (0.09%) | $11.67 | $10.95 | 23.54 K | $100.68 M |
| 07/21/2026 | $11.08 | $11.20 (1.08%) | $11.64 | $11.04 | 16.15 K | $101.31 M |
| 07/20/2026 | $11.06 | $11.15 (0.81%) | $11.27 | $10.83 | 24.50 K | $100.86 M |
| 07/17/2026 | $11.27 | $11.13 (-1.24%) | $11.27 | $10.91 | 9.10 K | $100.68 M |
| 07/16/2026 | $10.83 | $11.13 (2.77%) | $11.41 | $10.67 | 48.34 K | $100.68 M |
| 07/15/2026 | $11.64 | $10.73 (-7.82%) | $11.80 | $10.69 | 49.50 K | $97.06 M |
| 07/14/2026 | $11.11 | $11.72 (5.49%) | $12.10 | $11.11 | 58.60 K | $106.02 M |
| 07/13/2026 | $10.95 | $11.08 (1.19%) | $11.19 | $10.95 | 29.50 K | $100.23 M |
| 07/10/2026 | $11.47 | $10.89 (-5.06%) | $11.59 | $10.86 | 35.14 K | $98.51 M |
| 07/09/2026 | $10.52 | $11.46 (8.94%) | $11.50 | $10.52 | 49.10 K | $103.67 M |
| 07/08/2026 | $10.49 | $10.63 (1.33%) | $10.70 | $10.40 | 42.10 K | $96.16 M |
| 07/07/2026 | $10.25 | $10.34 (0.88%) | $10.60 | $10.04 | 37.80 K | $93.54 M |
| 07/06/2026 | $10.36 | $10.06 (-2.9%) | $10.45 | $9.93 | 23.14 K | $91.00 M |
| 07/02/2026 | $10.38 | $10.29 (-0.87%) | $10.93 | $9.98 | 41.10 K | $93.08 M |
| 07/01/2026 | $10.19 | $11.00 (7.95%) | $11.16 | $10.19 | 56.20 K | $99.51 M |
| 06/30/2026 | $10.01 | $10.05 (0.4%) | $10.25 | $9.88 | 69.20 K | $90.91 M |
| 06/29/2026 | $10.06 | $9.91 (-1.49%) | $10.06 | $9.68 | 21.71 K | $89.65 M |
| 06/26/2026 | $9.99 | $9.79 (-2%) | $10.02 | $9.55 | 26.90 K | $88.56 M |
| 06/25/2026 | $9.87 | $9.89 (0.2%) | $10.00 | $9.76 | 14.70 K | $89.46 M |
| 06/24/2026 | $9.97 | $9.79 (-1.81%) | $10.10 | $9.51 | 38.84 K | $88.56 M |
| 06/23/2026 | $9.82 | $9.87 (0.51%) | $9.99 | $9.63 | 29.45 K | $89.28 M |
| 06/22/2026 | $9.75 | $9.74 (-0.1%) | $9.85 | $9.53 | 58.90 K | $88.11 M |
| 06/18/2026 | $9.29 | $9.49 (2.15%) | $9.58 | $9.29 | 34.23 K | $85.85 M |
| 06/17/2026 | $9.36 | $9.39 (0.32%) | $9.57 | $9.25 | 29.40 K | $84.94 M |
| 06/16/2026 | $9.52 | $9.38 (-1.47%) | $9.54 | $9.38 | 14.10 K | $84.85 M |
| 06/15/2026 | $9.59 | $9.53 (-0.63%) | $9.69 | $9.52 | 9.74 K | $86.21 M |
| 06/12/2026 | $9.63 | $9.68 (0.52%) | $9.83 | $9.53 | 9.43 K | $87.57 M |
| 06/11/2026 | $9.82 | $9.74 (-0.81%) | $9.88 | $9.52 | 10.94 K | $88.11 M |
| 06/10/2026 | $9.80 | $9.67 (-1.33%) | $10.15 | $9.61 | 32.41 K | $87.47 M |
| 06/09/2026 | $9.69 | $9.77 (0.83%) | $9.80 | $9.62 | 18.00 K | $88.38 M |
| 06/08/2026 | $9.61 | $9.70 (0.94%) | $9.99 | $9.61 | 20.81 K | $87.75 M |
| 06/05/2026 | $9.77 | $9.61 (-1.64%) | $9.82 | $9.37 | 12.50 K | $86.93 M |
| 06/04/2026 | $10.13 | $9.87 (-2.57%) | $10.13 | $9.82 | 8.71 K | $89.28 M |
| 06/03/2026 | $9.88 | $10.05 (1.72%) | $10.20 | $9.74 | 15.80 K | $90.91 M |
| 06/02/2026 | $9.77 | $9.79 (0.2%) | $9.97 | $9.29 | 39.90 K | $88.56 M |
| 06/01/2026 | $10.13 | $9.67 (-4.54%) | $10.43 | $9.66 | 17.50 K | $87.47 M |
| 05/29/2026 | $9.93 | $10.24 (3.12%) | $10.47 | $9.78 | 29.83 K | $92.63 M |
| 05/28/2026 | $10.36 | $9.90 (-4.44%) | $10.44 | $9.65 | 38.83 K | $89.56 M |
| 05/27/2026 | $10.56 | $10.63 (0.66%) | $10.75 | $10.40 | 21.42 K | $96.16 M |
| 05/26/2026 | $10.17 | $10.50 (3.24%) | $10.75 | $10.17 | 66.70 K | $94.98 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.
