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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.06$1.065,400——
1994-12-29$1.06$1.064,100——
1994-12-28$1.06$1.0617,000——
1994-12-27$1.13$1.130——
1994-12-23$1.13$1.1310,900——
1994-12-22$1.06$1.0656,500——
1994-12-21$1.06$1.0636,700——
1994-12-20$1.06$1.0625,600——
1994-12-19$1.06$1.062,700——
1994-12-16$1.06$1.06700——
1994-12-15$1.19$1.191,400——
1994-12-14$1.06$1.06600——
1994-12-13$1.00$1.008,200——
1994-12-12$1.19$1.1910,300——
1994-12-09$1.19$1.196,000——
1994-12-08$1.16$1.163,800——
1994-12-07$1.06$1.066,100——
1994-12-06$1.25$1.259,100——
1994-12-05$1.25$1.25100——
1994-12-02$1.38$1.384,000——
1994-12-01$1.19$1.19100——
1994-11-30$1.25$1.251,200——
1994-11-29$1.25$1.255,200——
1994-11-28$1.31$1.316,100——
1994-11-25$1.44$1.440——
1994-11-23$1.44$1.440——
1994-11-22$1.44$1.445,500——
1994-11-21$1.31$1.31300——
1994-11-18$1.31$1.31800——
1994-11-17$1.31$1.310——
1994-11-16$1.31$1.313,700——
1994-11-15$1.38$1.380——
1994-11-14$1.38$1.381,000——
1994-11-11$1.38$1.382,000——
1994-11-10$1.38$1.38400——
1994-11-09$1.44$1.440——
1994-11-08$1.44$1.443,500——
1994-11-07$1.50$1.501,000——
1994-11-04$1.38$1.380——
1994-11-03$1.38$1.380——
1994-11-02$1.38$1.380——
1994-11-01$1.38$1.380——
1994-10-31$1.38$1.386,000——
1994-10-28$1.38$1.384,600——
1994-10-27$1.25$1.253,600——
1994-10-26$1.31$1.3113,500——
1994-10-25$1.31$1.3113,400——
1994-10-24$1.44$1.440——
1994-10-21$1.44$1.443,500——
1994-10-20$1.34$1.343,500——
1994-10-19$1.31$1.317,900——
1994-10-18$1.38$1.382,200——
1994-10-17$1.38$1.380——
1994-10-14$1.38$1.381,200——
1994-10-13$1.13$1.130——
1994-10-12$1.13$1.131,300——
1994-10-11$1.13$1.1313,400——
1994-10-10$1.41$1.414,200——
1994-10-07$1.38$1.381,800——
1994-10-06$1.34$1.348,300——
1994-10-05$1.38$1.381,000——
1994-10-04$1.44$1.447,100——
1994-10-03$1.56$1.56100——
1994-09-30$1.31$1.314,400——
1994-09-29$1.50$1.502,200——
1994-09-28$1.56$1.560——
1994-09-27$1.56$1.563,200——
1994-09-26$1.56$1.56500——
1994-09-23$1.34$1.346,600——
1994-09-22$1.56$1.56200——
1994-09-21$1.44$1.441,100——
1994-09-20$1.50$1.501,200——
1994-09-19$1.63$1.630——
1994-09-16$1.63$1.635,100——
1994-09-15$1.56$1.561,400——
1994-09-14$1.63$1.634,300——
1994-09-13$1.63$1.631,000——
1994-09-12$1.75$1.758,100——
1994-09-09$1.69$1.69100——
1994-09-08$1.75$1.750——
1994-09-07$1.75$1.75800——
1994-09-06$1.69$1.69500——
1994-09-02$1.75$1.752,400——
1994-09-01$1.69$1.69800——
1994-08-31$1.81$1.81300——
1994-08-30$1.69$1.698,100——
1994-08-29$1.88$1.883,400——
1994-08-26$1.69$1.69900——
1994-08-25$1.88$1.881,000——
1994-08-24$1.69$1.694,300——
1994-08-23$1.88$1.883,000——
1994-08-22$1.88$1.882,000——
1994-08-19$1.75$1.750——
1994-08-18$1.75$1.7511,600——
1994-08-17$1.88$1.882,500——
1994-08-16$1.88$1.881,000——
1994-08-15$1.75$1.752,100——
1994-08-12$1.75$1.754,700——
1994-08-11$1.88$1.8817,700——
1994-08-10$1.69$1.69900——
1994-08-09$1.88$1.88500——
1994-08-08$1.75$1.751,200——
1994-08-05$1.88$1.881,400——
1994-08-04$1.75$1.755,100——
1994-08-03$1.75$1.753,800——
1994-08-02$1.69$1.698,100——
1994-08-01$1.88$1.88100——
1994-07-29$1.69$1.69100——
1994-07-28$1.88$1.881,300——
1994-07-27$1.69$1.69200——
1994-07-26$1.88$1.880——
1994-07-25$1.88$1.882,500——
1994-07-22$1.88$1.884,100——
1994-07-21$1.84$1.8418,200——
1994-07-20$2.00$2.007,200——
1994-07-19$1.88$1.8816,700——
1994-07-18$2.00$2.0013,900——
1994-07-15$2.06$2.062,900——
1994-07-14$2.00$2.000——
1994-07-13$2.00$2.0015,500——
1994-07-12$2.00$2.004,800——
1994-07-11$2.13$2.138,600——
1994-07-08$2.00$2.001,300——
1994-07-07$2.13$2.13500——
1994-07-06$2.25$2.2522,300——
1994-07-05$2.38$2.38500——
1994-07-01$2.13$2.130——
1994-06-30$2.13$2.1310,400——
1994-06-29$2.25$2.250——
1994-06-28$2.25$2.2521,300——
1994-06-27$2.13$2.1310,000——
1994-06-24$2.19$2.192,500——
1994-06-23$2.38$2.38300——
1994-06-22$2.19$2.194,200——
1994-06-21$2.38$2.384,200——
1994-06-20$2.25$2.2517,200——
1994-06-17$2.13$2.13100——
1994-06-16$2.19$2.195,100——
1994-06-15$2.25$2.25700——
1994-06-14$2.13$2.130——
1994-06-13$2.13$2.133,200——
1994-06-10$2.19$2.1956,100——
1994-06-09$2.00$2.00500——
1994-06-08$2.00$2.000——
1994-06-07$2.00$2.003,200——
1994-06-06$2.00$2.002,300——
1994-06-03$2.00$2.000——
1994-06-02$2.00$2.004,900——
1994-06-01$1.94$1.941,100——
1994-05-31$2.00$2.004,600——
1994-05-27$2.00$2.006,300——
1994-05-26$2.03$2.035,000——
1994-05-25$2.06$2.061,100——
1994-05-24$2.00$2.0010,700——
1994-05-23$1.94$1.94100——
1994-05-20$1.94$1.945,900——
1994-05-19$1.94$1.94300——
1994-05-18$1.94$1.94100——
1994-05-17$1.94$1.940——
1994-05-16$1.94$1.94400——
1994-05-13$2.00$2.000——
1994-05-12$2.00$2.006,500——
1994-05-11$1.94$1.9417,500——
1994-05-10$2.00$2.008,000——
1994-05-09$2.00$2.007,800——
1994-05-06$2.06$2.065,500——
1994-05-05$2.13$2.1314,100——
1994-05-04$2.06$2.0616,300——
1994-05-03$2.13$2.1354,300——
1994-05-02$1.94$1.9428,200——
1994-04-29$1.88$1.880——
1994-04-28$1.88$1.88400——
1994-04-26$1.88$1.8823,600——
1994-04-25$1.88$1.883,900——
1994-04-22$1.88$1.880——
1994-04-21$1.88$1.881,500——
1994-04-20$1.88$1.882,000——
1994-04-19$1.88$1.88300——
1994-04-18$1.88$1.8811,200——
1994-04-15$1.88$1.882,000——
1994-04-14$1.88$1.881,500——
1994-04-13$2.00$2.005,000——
1994-04-12$1.88$1.881,000——
1994-04-11$1.88$1.886,700——
1994-04-08$2.00$2.0015,500——
1994-04-07$1.88$1.8813,200——
1994-04-06$1.94$1.947,500——
1994-04-05$2.00$2.003,100——
1994-04-04$2.00$2.006,800——
1994-03-31$2.03$2.0319,000——
1994-03-30$1.94$1.947,200——
1994-03-29$2.13$2.139,500——
1994-03-28$1.84$1.840——
1994-03-25$1.84$1.8410,500——
1994-03-24$1.88$1.885,000——
1994-03-23$1.75$1.7516,000——
1994-03-22$1.81$1.81100——
1994-03-21$1.81$1.812,900——
1994-03-18$1.81$1.816,300——
1994-03-17$1.81$1.810——
1994-03-16$1.81$1.813,000——
1994-03-15$1.81$1.81100——
1994-03-14$1.94$1.942,500——
1994-03-11$1.81$1.81300——
1994-03-10$1.81$1.81700——
1994-03-09$1.81$1.81200——
1994-03-08$1.81$1.810——
1994-03-07$1.81$1.813,000——
1994-03-04$2.00$2.003,100——
1994-03-03$1.81$1.81300——
1994-03-02$1.88$1.881,000——
1994-03-01$1.81$1.815,300——
1994-02-28$2.13$2.132,400——
1994-02-25$1.88$1.8814,100——
1994-02-24$1.88$1.883,000——
1994-02-23$1.88$1.881,300——
1994-02-22$2.00$2.0022,600——
1994-02-18$1.94$1.94100——
1994-02-17$2.00$2.0022,700——
1994-02-16$1.94$1.940——
1994-02-15$1.94$1.945,900——
1994-02-14$1.94$1.941,400——
1994-02-11$2.13$2.133,000——
1994-02-10$2.00$2.0021,700——
1994-02-09$1.97$1.979,500——
1994-02-08$2.00$2.0015,400——
1994-02-07$1.88$1.8820,800——
1994-02-04$2.00$2.0010,500——
1994-02-03$2.00$2.005,400——
1994-02-02$2.00$2.007,000——
1994-02-01$1.94$1.941,100——
1994-01-31$1.94$1.9414,200——
1994-01-28$2.00$2.004,400——
1994-01-27$1.94$1.9419,200——
1994-01-26$1.88$1.8825,400——
1994-01-25$2.00$2.00200——
1994-01-24$1.75$1.75200——
1994-01-21$1.88$1.886,900——
1994-01-20$1.88$1.8821,000——
1994-01-19$1.88$1.8814,600——
1994-01-18$1.75$1.75400——
1994-01-17$1.75$1.7532,500——
1994-01-14$1.75$1.751,700——
1994-01-13$1.81$1.812,500——
1994-01-12$1.81$1.813,200——
1994-01-11$1.81$1.810——
1994-01-10$1.81$1.812,600——
1994-01-07$1.81$1.811,000——
1994-01-06$1.81$1.81300——
1994-01-05$1.81$1.818,300——
1994-01-04$1.81$1.8125,900——
1994-01-03$2.00$2.00200——