ImmuCell Corporation (ICCC) Historical Stock Data
5.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICCC is down -0.06% a day on average. There have been 14 days where ImmuCell Corporation closed green and 16 days where ICCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.96 | 5.80 | ↓$0.16 (-2.72%) | 5.80 | 6.04 | 2.74K |
| 2025-12-23 | 5.90 | 5.82 | ↓$0.08 (-1.36%) | 5.80 | 6.02 | 45.36K |
| 2025-12-22 | 5.91 | 5.90 | ↓$0.01 (-0.17%) | 5.90 | 6.09 | 3.83K |
| 2025-12-19 | 6.03 | 5.97 | ↓$0.06 (-1.00%) | 5.95 | 6.19 | 8.80K |
| 2025-12-18 | 6.10 | 6.14 | ↑$0.04 (0.66%) | 5.91 | 6.14 | 10.52K |
| 2025-12-17 | 5.93 | 6.09 | ↑$0.16 (2.70%) | 5.91 | 6.09 | 4.55K |
| 2025-12-16 | 6.01 | 6.04 | ↑$0.03 (0.50%) | 5.95 | 6.11 | 2.58K |
| 2025-12-15 | 6.24 | 6.14 | ↓$0.10 (-1.60%) | 6.02 | 6.24 | 3.34K |
| 2025-12-12 | 5.95 | 6.21 | ↑$0.26 (4.37%) | 5.95 | 6.24 | 9.28K |
| 2025-12-11 | 6.00 | 6.07 | ↑$0.07 (1.17%) | 5.91 | 6.18 | 23.71K |
| 2025-12-10 | 5.71 | 5.87 | ↑$0.16 (2.80%) | 5.50 | 6.00 | 66.38K |
| 2025-12-09 | 5.49 | 5.57 | ↑$0.08 (1.46%) | 5.49 | 5.87 | 6.40K |
| 2025-12-08 | 5.57 | 5.48 | ↓$0.09 (-1.62%) | 5.48 | 5.70 | 2.34K |
| 2025-12-05 | 5.30 | 5.64 | ↑$0.34 (6.42%) | 5.21 | 5.64 | 20.74K |
| 2025-12-04 | 5.33 | 5.21 | ↓$0.12 (-2.25%) | 5.10 | 5.55 | 47.23K |
| 2025-12-03 | 4.72 | 5.25 | ↑$0.53 (11.23%) | 4.72 | 5.40 | 8.45K |
| 2025-12-02 | 4.81 | 5.00 | ↑$0.19 (3.95%) | 4.74 | 5.00 | 9.96K |
| 2025-12-01 | 4.91 | 4.74 | ↓$0.17 (-3.46%) | 4.70 | 4.91 | 11.76K |
| 2025-11-28 | 4.89 | 4.84 | ↓$0.05 (-1.02%) | 4.83 | 5.00 | 7.24K |
| 2025-11-26 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.72 | 5.36 | 24.45K |
| 2025-11-25 | 4.70 | 4.68 | ↓$0.02 (-0.43%) | 4.68 | 4.83 | 13.15K |
| 2025-11-24 | 4.67 | 4.72 | ↑$0.05 (1.07%) | 4.67 | 4.81 | 10.08K |
| 2025-11-21 | 4.56 | 4.68 | ↑$0.12 (2.63%) | 4.52 | 4.68 | 8.58K |
| 2025-11-20 | 4.80 | 4.60 | ↓$0.20 (-4.17%) | 4.54 | 4.84 | 12.21K |
| 2025-11-19 | 4.65 | 4.74 | ↑$0.09 (1.94%) | 4.63 | 4.87 | 15.13K |
| 2025-11-18 | 4.95 | 4.56 | ↓$0.39 (-7.88%) | 4.56 | 4.95 | 31.42K |
| 2025-11-17 | 5.25 | 4.91 | ↓$0.34 (-6.48%) | 4.68 | 5.26 | 70.09K |
| 2025-11-14 | 5.55 | 5.40 | ↓$0.15 (-2.70%) | 5.40 | 5.61 | 50.30K |
| 2025-11-13 | 6.25 | 6.05 | ↓$0.20 (-3.22%) | 5.95 | 6.25 | 6.42K |
| 2025-11-12 | 6.36 | 6.13 | ↓$0.23 (-3.62%) | 6.13 | 6.36 | 7.46K |
Create an account or log in to view more rows.
$ICCC is it time?
$ICCC Longs will be rewarded handsomely
$ICCC LFGGGGGG
$ICCC LOL
$ICCC has just been halted from trading due to volatility.
$ICCC has just been halted from trading due to volatility.
$ICCC I mean ... head and shoulders .....
$ICCC I blocked some bears and I liked it!
$ICCC Here we go!!!
$ICCC cup and handle forming