ImmuCell Corporation (ICCC) Historical Stock Data
5.64 ↑0.43 (8.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICCC is down -0.13% a day on average. There have been 15 days where ImmuCell Corporation closed green and 15 days where ICCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 6.13 | 6.27 | ↑$0.14 (2.28%) | 6.13 | 6.29 | 13.39K |
| 2025-11-10 | 6.02 | 6.08 | ↑$0.06 (1.00%) | 5.95 | 6.33 | 31.15K |
| 2025-11-07 | 6.22 | 6.10 | ↓$0.12 (-1.93%) | 6.06 | 6.27 | 7.99K |
| 2025-11-06 | 6.16 | 6.31 | ↑$0.15 (2.44%) | 6.07 | 6.31 | 25.27K |
| 2025-11-05 | 6.10 | 6.30 | ↑$0.20 (3.33%) | 6.07 | 6.30 | 6.17K |
| 2025-11-04 | 6.19 | 6.00 | ↓$0.19 (-3.07%) | 5.95 | 6.19 | 4.41K |
| 2025-11-03 | 6.17 | 6.21 | ↑$0.04 (0.65%) | 5.90 | 6.24 | 11.65K |
| 2025-10-31 | 6.16 | 6.24 | ↑$0.08 (1.29%) | 6.16 | 6.28 | 11.42K |
| 2025-10-30 | 6.14 | 6.09 | ↓$0.05 (-0.81%) | 6.04 | 6.14 | 4.75K |
| 2025-10-29 | 6.19 | 6.03 | ↓$0.16 (-2.58%) | 5.89 | 6.31 | 39.95K |
| 2025-10-28 | 6.16 | 6.16 | ↑$0.00 (0.00%) | 6.16 | 6.65 | 60.23K |
| 2025-10-27 | 6.16 | 6.24 | ↑$0.08 (1.30%) | 6.12 | 6.75 | 37.56K |
| 2025-10-24 | 6.14 | 6.08 | ↓$0.06 (-0.98%) | 6.08 | 6.16 | 11.05K |
Create an account or log in to view more rows.
$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
$ICCC almost go time