5 DAY PERFORMANCE
-34.35%
1 MONTH PERFORMANCE
-34.55%
3 MONTH PERFORMANCE
-0.61%
6 MONTH PERFORMANCE
+5.88%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
-4.00%
Immucell Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $10.01 | $10.12 (1.1%) | $10.20 | $9.71 | 33.50 K | $91.55 M |
| 05/21/2026 | $9.80 | $10.01 (2.14%) | $10.03 | $9.66 | 25.90 K | $90.55 M |
| 05/20/2026 | $10.11 | $9.88 (-2.27%) | $10.25 | $9.61 | 25.03 K | $89.37 M |
| 05/19/2026 | $9.90 | $10.20 (3.03%) | $10.25 | $9.69 | 43.24 K | $92.27 M |
| 05/18/2026 | $9.05 | $9.91 (9.5%) | $10.25 | $9.05 | 118.06 K | $89.65 M |
| 05/15/2026 | $8.40 | $8.92 (6.19%) | $8.92 | $8.40 | 60.60 K | $80.69 M |
| 05/14/2026 | $8.50 | $8.26 (-2.82%) | $8.60 | $8.26 | 25.20 K | $74.72 M |
| 05/13/2026 | $8.62 | $8.36 (-3.02%) | $8.78 | $8.36 | 18.00 K | $75.62 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 | $69.83 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 |
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.
