Want to see ICCC full AI Analyst Report?
Immucell (ICCC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.25 | 10.40 | 9.98 | 10.26 | 10.26 | -0.58% | 11,020 | 0.61 |
| Oct 29, 2026 | 10.42 | 10.57 | 10.27 | 10.32 | 10.32 | -2.82% | 3,319 | 0.18 |
| Oct 28, 2026 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | +3.51% | 922 | 0.05 |
| Oct 27, 2026 | 10.50 | 10.50 | 10.25 | 10.26 | 10.26 | +0.20% | 4,165 | 0.22 |
| Oct 26, 2026 | 10.23 | 10.36 | 10.21 | 10.24 | 10.24 | -0.10% | 2,557 | 0.13 |
| Oct 23, 2026 | 10.36 | 10.37 | 10.19 | 10.25 | 10.25 | -1.82% | 11,335 | 0.60 |
| Oct 22, 2026 | 10.44 | 10.44 | 10.26 | 10.44 | 10.44 | -0.76% | 5,772 | 0.30 |
| Oct 21, 2026 | 10.50 | 10.61 | 10.40 | 10.52 | 10.52 | +0.67% | 7,128 | 0.37 |
| Oct 20, 2026 | 10.51 | 10.51 | 10.42 | 10.45 | 10.45 | -0.57% | 4,195 | 0.22 |
| Oct 19, 2026 | 10.67 | 10.67 | 10.50 | 10.51 | 10.51 | -2.23% | 6,509 | 0.33 |
| Oct 16, 2026 | 10.78 | 10.78 | 10.57 | 10.75 | 10.75 | +1.80% | 2,901 | 0.15 |
| Oct 15, 2026 | 10.45 | 10.89 | 10.45 | 10.56 | 10.56 | -1.77% | 9,871 | 0.49 |
| Oct 14, 2026 | 10.80 | 10.80 | 10.50 | 10.75 | 10.75 | -0.37% | 9,405 | 0.47 |
| Oct 13, 2026 | 10.79 | 10.80 | 10.15 | 10.79 | 10.79 | +12.40% | 51,235 | 2.56 |
| Oct 12, 2026 | 9.75 | 9.80 | 9.60 | 9.60 | 9.60 | -2.04% | 11,160 | 0.54 |
| Oct 09, 2026 | 9.75 | 9.80 | 9.65 | 9.80 | 9.80 | +0.51% | 1,860 | 0.09 |
| Oct 08, 2026 | 9.74 | 9.85 | 9.65 | 9.75 | 9.75 | +0.62% | 5,099 | 0.23 |
| Oct 07, 2026 | 9.96 | 9.99 | 9.69 | 9.69 | 9.69 | -2.81% | 5,160 | 0.23 |
| Oct 06, 2026 | 9.93 | 9.97 | 9.93 | 9.97 | 9.97 | +2.26% | 832 | 0.04 |
| Oct 05, 2026 | 9.75 | 9.80 | 9.67 | 9.75 | 9.75 | +0.00% | 11,261 | 0.48 |
| Oct 02, 2026 | 9.80 | 9.80 | 9.61 | 9.75 | 9.75 | +1.56% | 5,809 | 0.24 |
| Oct 01, 2026 | 9.80 | 9.80 | 9.55 | 9.60 | 9.60 | -2.04% | 39,531 | 1.65 |
| Sep 30, 2026 | 9.89 | 9.90 | 9.74 | 9.80 | 9.80 | -1.41% | 2,549 | 0.11 |
| Sep 29, 2026 | 9.92 | 10.10 | 9.92 | 9.94 | 9.94 | +0.61% | 2,940 | 0.12 |
| Sep 28, 2026 | 9.78 | 10.11 | 9.69 | 9.88 | 9.88 | -0.45% | 4,452 | 0.18 |
| Sep 25, 2026 | 9.96 | 9.96 | 9.67 | 9.93 | 9.93 | -0.45% | 5,050 | 0.19 |
| Sep 24, 2026 | 9.96 | 10.08 | 9.96 | 9.97 | 9.97 | -0.20% | 2,126 | 0.08 |
| Sep 23, 2026 | 10.03 | 10.07 | 9.85 | 9.99 | 9.99 | +0.00% | 7,866 | 0.29 |
| Sep 22, 2026 | 10.10 | 10.10 | 9.81 | 9.99 | 9.99 | -1.38% | 36,073 | 1.36 |
| Sep 21, 2026 | 9.80 | 10.16 | 9.74 | 10.13 | 10.13 | +1.81% | 3,184 | 0.12 |
| Sep 18, 2026 | 9.80 | 9.99 | 9.68 | 9.95 | 9.95 | -0.30% | 10,036 | 0.37 |
| Sep 17, 2026 | 9.62 | 9.98 | 9.56 | 9.98 | 9.98 | +3.85% | 32,935 | 1.18 |
| Sep 16, 2026 | 9.63 | 9.85 | 9.46 | 9.61 | 9.61 | +0.31% | 32,135 | 1.15 |
| Sep 15, 2026 | 9.75 | 9.84 | 9.50 | 9.58 | 9.58 | -1.34% | 20,892 | 0.75 |
| Sep 14, 2026 | 9.80 | 9.85 | 9.71 | 9.71 | 9.71 | -1.42% | 14,816 | 0.53 |
| Sep 11, 2026 | 9.91 | 9.91 | 9.63 | 9.85 | 9.85 | -0.66% | 8,103 | 0.29 |
| Sep 10, 2026 | 9.84 | 10.00 | 9.77 | 9.92 | 9.92 | +0.05% | 11,261 | 0.40 |
| Sep 09, 2026 | 9.81 | 9.95 | 9.79 | 9.91 | 9.91 | +0.71% | 8,501 | 0.30 |
| Sep 08, 2026 | 9.82 | 10.02 | 9.80 | 9.84 | 9.84 | -0.61% | 15,550 | 0.55 |
| Sep 07, 2026 | 9.97 | 9.97 | 9.80 | 9.90 | 9.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.97 | 9.97 | 9.80 | 9.90 | 9.90 | -1.00% | 11,696 | 0.41 |
| Sep 03, 2026 | 9.90 | 10.04 | 9.90 | 10.00 | 10.00 | +0.00% | 14,264 | 0.50 |
| Sep 02, 2026 | 9.83 | 10.09 | 9.83 | 10.00 | 10.00 | +0.81% | 16,278 | 0.57 |
| Sep 01, 2026 | 9.85 | 10.02 | 9.84 | 9.92 | 9.92 | +1.33% | 6,992 | 0.24 |
| Aug 31, 2026 | 9.86 | 10.00 | 9.77 | 9.79 | 9.79 | -1.51% | 20,133 | 0.69 |
| Aug 28, 2026 | 10.30 | 10.30 | 9.89 | 9.94 | 9.94 | -0.80% | 5,606 | 0.19 |
| Aug 27, 2026 | 10.00 | 10.16 | 10.00 | 10.02 | 10.02 | +0.00% | 3,181 | 0.11 |
| Aug 26, 2026 | 9.85 | 10.34 | 9.85 | 10.02 | 10.02 | +1.83% | 7,430 | 0.25 |
| Aug 25, 2026 | 9.87 | 10.12 | 9.73 | 9.84 | 9.84 | +0.00% | 27,167 | 0.90 |
| Aug 24, 2026 | 10.06 | 10.06 | 9.76 | 9.84 | 9.84 | -2.19% | 54,670 | 1.81 |