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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.91$1.9130,600——
1993-12-30$1.75$1.754,600——
1993-12-29$1.69$1.690——
1993-12-28$1.69$1.698,200——
1993-12-27$1.69$1.6917,000——
1993-12-23$1.88$1.8822,000——
1993-12-22$1.94$1.941,600——
1993-12-21$1.94$1.9410,500——
1993-12-20$2.00$2.002,700——
1993-12-17$2.00$2.0011,600——
1993-12-16$2.00$2.00100——
1993-12-15$2.00$2.000——
1993-12-14$2.00$2.002,400——
1993-12-13$2.00$2.007,400——
1993-12-10$2.06$2.061,700——
1993-12-09$2.00$2.0014,800——
1993-12-08$1.94$1.948,800——
1993-12-07$1.88$1.881,000——
1993-12-06$1.88$1.880——
1993-12-03$1.88$1.881,500——
1993-12-02$1.94$1.942,700——
1993-12-01$1.88$1.882,800——
1993-11-30$2.00$2.0027,200——
1993-11-29$1.88$1.88100——
1993-11-26$1.88$1.883,200——
1993-11-24$1.88$1.88800——
1993-11-23$1.88$1.88300——
1993-11-22$1.88$1.883,000——
1993-11-19$1.88$1.8811,400——
1993-11-18$1.88$1.886,300——
1993-11-17$1.94$1.9414,000——
1993-11-16$2.00$2.0026,300——
1993-11-15$2.13$2.1313,400——
1993-11-12$2.06$2.0637,700——
1993-11-11$1.88$1.8815,600——
1993-11-10$1.75$1.7513,100——
1993-11-09$1.69$1.6935,400——
1993-11-08$1.75$1.7548,900——
1993-11-05$1.69$1.692,000——
1993-11-04$1.69$1.6910,000——
1993-11-03$1.75$1.7521,900——
1993-11-02$1.75$1.758,000——
1993-11-01$1.63$1.632,000——
1993-10-29$1.75$1.7513,100——
1993-10-28$1.75$1.7514,300——
1993-10-27$1.75$1.755,600——
1993-10-26$1.75$1.7528,800——
1993-10-25$1.50$1.50100——
1993-10-22$1.50$1.5016,700——
1993-10-21$1.63$1.63800——
1993-10-20$1.69$1.6910,200——
1993-10-19$1.88$1.883,200——
1993-10-18$1.69$1.6913,200——
1993-10-15$1.69$1.69500——
1993-10-14$1.50$1.508,900——
1993-10-13$1.44$1.441,000——
1993-10-12$1.38$1.380——
1993-10-11$1.38$1.381,200——
1993-10-08$1.38$1.38400——
1993-10-07$1.56$1.560——
1993-10-06$1.56$1.56300——
1993-10-05$1.38$1.38400——
1993-10-04$1.38$1.382,400——
1993-10-01$1.44$1.4420,600——
1993-09-30$1.44$1.44600——
1993-09-29$1.44$1.4416,500——
1993-09-28$1.38$1.385,200——
1993-09-27$1.13$1.13300——
1993-09-24$1.19$1.192,300——
1993-09-23$1.19$1.191,000——
1993-09-22$1.19$1.19100——
1993-09-21$1.13$1.130——
1993-09-20$1.13$1.131,000——
1993-09-17$1.13$1.135,700——
1993-09-16$1.13$1.13800——
1993-09-15$1.31$1.310——
1993-09-14$1.31$1.316,300——
1993-09-13$1.13$1.13100——
1993-09-10$1.25$1.255,000——
1993-09-09$1.19$1.197,200——
1993-09-08$1.19$1.1910,500——
1993-09-07$1.13$1.130——
1993-09-03$1.13$1.130——
1993-09-02$1.13$1.13100——
1993-09-01$1.25$1.251,500——
1993-08-31$1.13$1.13100——
1993-08-30$1.13$1.13100——
1993-08-27$1.13$1.13100——
1993-08-26$1.13$1.13200——
1993-08-25$1.13$1.13500——
1993-08-24$1.13$1.131,100——
1993-08-23$1.19$1.190——
1993-08-20$1.19$1.1910,500——
1993-08-19$1.13$1.13300——
1993-08-18$1.13$1.1342,300——
1993-08-17$1.13$1.138,300——
1993-08-16$1.06$1.064,000——
1993-08-13$1.00$1.00300——
1993-08-12$1.00$1.00200——
1993-08-11$1.00$1.000——
1993-08-10$1.00$1.00500——
1993-08-09$1.00$1.00700——
1993-08-06$1.13$1.132,500——
1993-08-05$1.13$1.130——
1993-08-04$1.13$1.135,000——
1993-08-03$1.25$1.254,000——
1993-08-02$1.25$1.254,500——
1993-07-30$1.31$1.311,200——
1993-07-29$1.13$1.13700——
1993-07-28$1.13$1.130——
1993-07-27$1.13$1.136,800——
1993-07-26$1.13$1.134,200——
1993-07-23$1.13$1.132,600——
1993-07-22$1.19$1.197,500——
1993-07-21$1.19$1.190——
1993-07-20$1.19$1.190——
1993-07-19$1.19$1.190——
1993-07-16$1.19$1.19600——
1993-07-15$1.31$1.3115,700——
1993-07-14$1.25$1.255,300——
1993-07-13$1.34$1.343,000——
1993-07-12$1.25$1.252,200——
1993-07-09$1.38$1.381,100——
1993-07-08$1.25$1.25200——
1993-07-07$1.25$1.258,500——
1993-07-06$1.31$1.313,000——
1993-07-02$1.38$1.386,000——
1993-07-01$1.31$1.31100——
1993-06-30$1.31$1.31100——
1993-06-29$1.31$1.31100——
1993-06-28$1.31$1.31400——
1993-06-25$1.38$1.384,200——
1993-06-24$1.25$1.250——
1993-06-23$1.25$1.25100——
1993-06-22$1.25$1.250——
1993-06-21$1.25$1.25200——
1993-06-18$1.25$1.25400——
1993-06-17$1.25$1.25100——
1993-06-16$1.25$1.25300——
1993-06-15$1.25$1.25200——
1993-06-14$1.25$1.25100——
1993-06-11$1.41$1.410——
1993-06-10$1.41$1.4123,600——
1993-06-09$1.38$1.38100——
1993-06-08$1.50$1.509,200——
1993-06-07$1.38$1.387,800——
1993-06-04$1.38$1.38200——
1993-06-03$1.50$1.5011,300——
1993-06-02$1.69$1.691,000——
1993-06-01$1.75$1.756,200——
1993-05-28$1.81$1.812,800——
1993-05-27$1.81$1.8110,200——
1993-05-26$1.94$1.942,500——
1993-05-25$1.81$1.81600——
1993-05-24$1.94$1.948,700——
1993-05-21$1.75$1.753,300——
1993-05-20$1.75$1.7513,400——
1993-05-19$1.75$1.75400——
1993-05-18$1.75$1.752,900——
1993-05-17$1.75$1.7514,600——
1993-05-14$1.75$1.7542,700——
1993-05-13$1.63$1.632,000——
1993-05-12$1.44$1.441,200——
1993-05-11$1.44$1.44200——
1993-05-10$1.44$1.44500——
1993-05-07$1.44$1.440——
1993-05-06$1.44$1.441,000——
1993-05-05$1.44$1.44200——
1993-05-04$1.44$1.440——
1993-05-03$1.44$1.442,600——
1993-04-30$1.50$1.50800——
1993-04-29$1.44$1.44400——
1993-04-28$1.44$1.44100——
1993-04-27$1.44$1.44500——
1993-04-26$1.56$1.560——
1993-04-23$1.56$1.563,000——
1993-04-22$1.44$1.4411,400——
1993-04-21$1.44$1.440——
1993-04-20$1.44$1.44500——
1993-04-19$1.38$1.38300——
1993-04-16$1.38$1.38300——
1993-04-15$1.31$1.31600——
1993-04-14$1.31$1.318,600——
1993-04-13$1.31$1.310——
1993-04-12$1.31$1.31600——
1993-04-08$1.31$1.31600——
1993-04-07$1.31$1.31300——
1993-04-06$1.31$1.31200——
1993-04-05$1.31$1.31100——
1993-04-02$1.31$1.310——
1993-04-01$1.31$1.31300——
1993-03-31$1.31$1.310——
1993-03-30$1.31$1.31200——
1993-03-29$1.31$1.311,300——
1993-03-26$1.50$1.503,700——
1993-03-25$1.31$1.319,700——
1993-03-24$1.25$1.250——
1993-03-23$1.25$1.250——
1993-03-22$1.25$1.253,100——
1993-03-19$1.31$1.310——
1993-03-18$1.31$1.31200——
1993-03-17$1.50$1.506,700——
1993-03-16$1.44$1.442,400——
1993-03-15$1.44$1.442,100——
1993-03-12$1.44$1.44100——
1993-03-11$1.44$1.440——
1993-03-10$1.44$1.44900——
1993-03-09$1.44$1.44200——
1993-03-08$1.44$1.441,900——
1993-03-05$1.44$1.442,400——
1993-03-04$1.38$1.384,200——
1993-03-03$1.75$1.751,200——
1993-03-02$1.75$1.752,600——
1993-03-01$1.50$1.502,100——
1993-02-26$1.50$1.50600——
1993-02-25$1.75$1.754,000——
1993-02-24$1.44$1.446,200——
1993-02-23$1.38$1.380——
1993-02-22$1.38$1.383,400——
1993-02-19$1.50$1.50700——
1993-02-18$1.63$1.636,300——
1993-02-17$1.38$1.3816,100——
1993-02-16$1.75$1.759,200——
1993-02-12$1.81$1.8110,000——
1993-02-11$1.69$1.698,400——
1993-02-10$1.81$1.8114,100——
1993-02-09$1.44$1.449,600——
1993-02-08$1.50$1.5011,000——
1993-02-05$1.34$1.34500——
1993-02-04$1.38$1.3827,000——
1993-02-03$1.31$1.310——
1993-02-02$1.31$1.31500——
1993-02-01$1.31$1.312,500——
1993-01-29$1.31$1.313,700——
1993-01-28$1.38$1.38300——
1993-01-27$1.38$1.387,200——
1993-01-26$1.38$1.383,800——
1993-01-25$1.38$1.3811,200——
1993-01-22$1.44$1.44300——
1993-01-21$1.44$1.440——
1993-01-20$1.44$1.44300——
1993-01-19$1.44$1.44800——
1993-01-18$1.38$1.3812,800——
1993-01-15$1.31$1.31200——
1993-01-14$1.34$1.343,300——
1993-01-13$1.31$1.310——
1993-01-12$1.31$1.31100——
1993-01-11$1.31$1.313,300——
1993-01-08$1.31$1.310——
1993-01-07$1.31$1.311,500——
1993-01-06$1.38$1.380——
1993-01-05$1.38$1.387,500——
1993-01-04$1.31$1.31200——