NASDAQ:ICCC | Historical Stock Price | IMMUCELL CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1987-05-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.42$0.83$1.65$3.30$6.58$13.131987-05-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.31$1.312,500——
1992-12-30$1.28$1.283,100——
1992-12-29$1.28$1.281,100——
1992-12-28$1.38$1.382,000——
1992-12-24$1.28$1.289,500——
1992-12-23$1.28$1.28300——
1992-12-22$1.28$1.286,500——
1992-12-21$1.28$1.282,000——
1992-12-18$1.28$1.281,400——
1992-12-17$1.28$1.283,000——
1992-12-16$1.28$1.282,300——
1992-12-15$1.28$1.28300——
1992-12-14$1.28$1.28300——
1992-12-11$1.28$1.281,600——
1992-12-10$1.25$1.250——
1992-12-09$1.25$1.25300——
1992-12-08$1.28$1.280——
1992-12-07$1.28$1.281,300——
1992-12-04$1.25$1.25600——
1992-12-03$1.25$1.255,400——
1992-12-02$1.25$1.25600——
1992-12-01$1.25$1.25400——
1992-11-30$1.25$1.253,500——
1992-11-27$1.25$1.25200——
1992-11-25$1.25$1.258,300——
1992-11-24$1.25$1.25700——
1992-11-23$1.25$1.25100——
1992-11-20$1.25$1.25200——
1992-11-19$1.25$1.25500——
1992-11-18$1.25$1.25500——
1992-11-17$1.25$1.252,100——
1992-11-16$1.25$1.251,500——
1992-11-13$1.56$1.561,000——
1992-11-12$1.31$1.310——
1992-11-11$1.31$1.311,800——
1992-11-10$1.25$1.255,000——
1992-11-09$1.25$1.25300——
1992-11-06$1.25$1.25400——
1992-11-05$1.25$1.25300——
1992-11-04$1.25$1.25900——
1992-11-03$1.25$1.254,400——
1992-11-02$1.25$1.255,900——
1992-10-30$1.25$1.25200——
1992-10-29$1.25$1.25100——
1992-10-28$1.38$1.3813,300——
1992-10-27$1.25$1.251,000——
1992-10-26$1.25$1.25600——
1992-10-23$1.25$1.253,500——
1992-10-22$1.31$1.3112,500——
1992-10-21$1.25$1.252,100——
1992-10-20$1.25$1.251,100——
1992-10-19$1.25$1.251,300——
1992-10-16$1.25$1.251,800——
1992-10-15$1.25$1.253,800——
1992-10-14$1.25$1.253,000——
1992-10-13$1.25$1.25200——
1992-10-12$1.38$1.380——
1992-10-09$1.38$1.3810,900——
1992-10-08$1.25$1.251,500——
1992-10-07$1.31$1.312,900——
1992-10-06$1.25$1.25500——
1992-10-05$1.25$1.250——
1992-10-02$1.25$1.25400——
1992-10-01$1.38$1.383,600——
1992-09-30$1.31$1.316,600——
1992-09-29$1.25$1.251,500——
1992-09-28$1.25$1.25500——
1992-09-25$1.50$1.504,900——
1992-09-24$1.25$1.25200——
1992-09-23$1.50$1.506,600——
1992-09-22$1.13$1.1338,900——
1992-09-21$1.50$1.50100——
1992-09-18$1.50$1.500——
1992-09-17$1.50$1.50300——
1992-09-16$1.63$1.632,600——
1992-09-15$1.38$1.381,600——
1992-09-14$1.38$1.3810,700——
1992-09-11$1.50$1.50400——
1992-09-10$1.50$1.50200——
1992-09-09$1.50$1.50100——
1992-09-08$1.50$1.50200——
1992-09-04$1.56$1.561,300——
1992-09-03$1.75$1.752,200——
1992-09-02$1.56$1.560——
1992-09-01$1.56$1.562,200——
1992-08-31$1.56$1.561,500——
1992-08-28$1.56$1.56200——
1992-08-27$1.63$1.636,000——
1992-08-26$1.44$1.44200——
1992-08-25$1.56$1.5612,400——
1992-08-24$1.63$1.6312,200——
1992-08-21$1.44$1.441,500——
1992-08-20$1.44$1.44200——
1992-08-19$1.44$1.443,600——
1992-08-18$1.63$1.632,300——
1992-08-17$1.50$1.501,800——
1992-08-14$1.56$1.56400——
1992-08-13$1.56$1.56400——
1992-08-12$1.56$1.56600——
1992-08-11$1.56$1.562,000——
1992-08-10$1.63$1.632,300——
1992-08-07$1.56$1.561,100——
1992-08-06$1.56$1.56300——
1992-08-05$1.56$1.561,200——
1992-08-04$1.56$1.562,300——
1992-08-03$1.69$1.693,400——
1992-07-31$1.56$1.56500——
1992-07-30$1.63$1.632,600——
1992-07-29$1.50$1.503,500——
1992-07-28$1.63$1.632,300——
1992-07-27$1.75$1.7519,800——
1992-07-24$1.50$1.506,500——
1992-07-23$1.38$1.381,900——
1992-07-22$1.38$1.386,100——
1992-07-21$1.50$1.501,000——
1992-07-20$1.50$1.50600——
1992-07-17$1.63$1.630——
1992-07-16$1.63$1.635,700——
1992-07-15$1.63$1.631,900——
1992-07-14$1.63$1.631,200——
1992-07-13$1.63$1.630——
1992-07-10$1.63$1.6319,000——
1992-07-09$1.63$1.6320,700——
1992-07-08$1.91$1.9110,000——
1992-07-07$2.13$2.135,700——
1992-07-06$2.13$2.13700——
1992-07-02$2.31$2.313,400——
1992-07-01$2.25$2.255,700——
1992-06-30$2.25$2.256,100——
1992-06-29$2.25$2.2515,600——
1992-06-26$2.25$2.256,100——
1992-06-25$2.31$2.3127,200——
1992-06-24$2.13$2.1325,800——
1992-06-23$1.88$1.8833,800——
1992-06-22$1.38$1.38100——
1992-06-19$1.38$1.38700——
1992-06-18$1.38$1.384,400——
1992-06-17$1.50$1.5011,400——
1992-06-16$1.44$1.442,800——
1992-06-15$1.50$1.502,200——
1992-06-12$1.50$1.508,100——
1992-06-11$1.38$1.383,000——
1992-06-10$1.38$1.3811,400——
1992-06-09$1.63$1.631,500——
1992-06-08$1.63$1.633,400——
1992-06-05$1.63$1.633,700——
1992-06-04$1.63$1.636,800——
1992-06-03$1.75$1.755,800——
1992-06-02$2.00$2.0012,100——
1992-06-01$2.00$2.0023,000——
1992-05-29$2.13$2.1369,900——
1992-05-28$2.13$2.1343,100——
1992-05-27$1.38$1.3814,400——
1992-05-26$1.13$1.133,700——
1992-05-22$1.13$1.134,100——
1992-05-21$1.13$1.132,500——
1992-05-20$1.13$1.134,000——
1992-05-19$1.13$1.130——
1992-05-18$1.13$1.135,800——
1992-05-15$1.00$1.0042,900——
1992-05-14$1.13$1.13400——
1992-05-13$1.13$1.13800——
1992-05-12$1.13$1.131,900——
1992-05-11$1.13$1.132,800——
1992-05-08$1.13$1.139,800——
1992-05-07$1.25$1.253,300——
1992-05-06$1.25$1.25200——
1992-05-05$1.25$1.2523,400——
1992-05-04$1.13$1.134,000——
1992-05-01$1.00$1.0025,700——
1992-04-30$0.75$0.75100——
1992-04-29$0.75$0.752,600——
1992-04-28$0.75$0.75300——
1992-04-27$0.81$0.81500——
1992-04-24$0.81$0.81100——
1992-04-23$0.81$0.81300——
1992-04-22$0.81$0.811,300——
1992-04-21$0.81$0.816,700——
1992-04-20$0.94$0.941,000——
1992-04-16$0.97$0.972,000——
1992-04-15$0.97$0.9726,100——
1992-04-14$1.00$1.006,300——
1992-04-13$1.00$1.005,600——
1992-04-10$1.00$1.00100——
1992-04-09$1.00$1.006,700——
1992-04-08$1.00$1.004,100——
1992-04-07$1.00$1.0016,200——
1992-04-06$1.00$1.0043,700——
1992-04-03$1.25$1.252,700——
1992-04-02$1.25$1.250——
1992-04-01$1.25$1.2518,000——
1992-03-31$1.25$1.251,000——
1992-03-30$1.25$1.252,500——
1992-03-27$1.25$1.25200——
1992-03-26$1.25$1.250——
1992-03-25$1.25$1.250——
1992-03-24$1.25$1.25300——
1992-03-23$1.25$1.254,600——
1992-03-20$1.25$1.2515,300——
1992-03-19$1.25$1.255,400——
1992-03-18$1.25$1.2513,200——
1992-03-17$1.25$1.2510,500——
1992-03-16$1.25$1.2511,100——
1992-03-13$1.25$1.257,200——
1992-03-12$1.25$1.2529,000——
1992-03-11$1.25$1.254,900——
1992-03-10$1.38$1.38100——
1992-03-09$1.38$1.3814,500——
1992-03-06$1.25$1.25900——
1992-03-05$1.25$1.253,800——
1992-03-04$1.38$1.3824,200——
1992-03-03$1.38$1.3816,000——
1992-03-02$1.38$1.389,500——
1992-02-28$1.38$1.3810,000——
1992-02-27$1.38$1.3810,700——
1992-02-26$1.38$1.386,700——
1992-02-25$1.38$1.380——
1992-02-24$1.38$1.3811,400——
1992-02-21$1.38$1.3816,200——
1992-02-20$1.38$1.3821,800——
1992-02-19$1.38$1.3825,300——
1992-02-18$1.38$1.3812,800——
1992-02-14$1.38$1.383,400——
1992-02-13$1.38$1.3819,500——
1992-02-12$1.38$1.388,400——
1992-02-11$1.38$1.3817,700——
1992-02-10$1.38$1.3818,800——
1992-02-07$1.13$1.1331,400——
1992-02-06$1.13$1.137,700——
1992-02-05$1.13$1.13100——
1992-02-04$1.00$1.006,100——
1992-02-03$1.00$1.0011,200——
1992-01-31$1.00$1.00500——
1992-01-30$1.00$1.0012,200——
1992-01-29$1.13$1.1318,400——
1992-01-28$1.13$1.139,700——
1992-01-27$1.13$1.138,600——
1992-01-24$1.13$1.1315,900——
1992-01-23$1.25$1.2564,600——
1992-01-22$1.25$1.2517,200——
1992-01-21$1.38$1.3811,500——
1992-01-20$1.38$1.384,000——
1992-01-17$1.38$1.3814,100——
1992-01-16$1.50$1.5026,400——
1992-01-15$1.50$1.50103,300——
1992-01-14$1.25$1.25195,800——
1992-01-13$0.81$0.8135,800——
1992-01-10$0.63$0.637,600——
1992-01-09$0.63$0.63200——
1992-01-08$0.63$0.631,100——
1992-01-07$0.63$0.634,200——
1992-01-06$0.63$0.631,500——
1992-01-03$0.63$0.632,000——
1992-01-02$0.63$0.630——