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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.25$1.2515,000——
1998-12-30$1.31$1.3138,400——
1998-12-29$1.38$1.387,900——
1998-12-28$1.50$1.508,500——
1998-12-24$1.38$1.384,100——
1998-12-23$1.38$1.388,900——
1998-12-22$1.63$1.6328,900——
1998-12-21$1.38$1.384,700——
1998-12-18$1.50$1.503,000——
1998-12-17$1.38$1.385,500——
1998-12-16$1.25$1.255,200——
1998-12-15$1.38$1.385,000——
1998-12-14$1.38$1.384,700——
1998-12-11$1.72$1.724,900——
1998-12-10$1.50$1.501,800——
1998-12-09$1.59$1.596,500——
1998-12-08$1.75$1.750——
1998-12-07$1.75$1.7511,700——
1998-12-04$1.75$1.7514,300——
1998-12-03$1.56$1.56101,300——
1998-12-02$1.25$1.252,300——
1998-12-01$1.25$1.2535,200——
1998-11-30$1.44$1.448,500——
1998-11-27$1.56$1.561,100——
1998-11-25$1.53$1.5334,400——
1998-11-24$1.63$1.634,700——
1998-11-23$1.53$1.53700——
1998-11-20$1.69$1.697,900——
1998-11-19$1.63$1.632,200——
1998-11-18$1.88$1.886,400——
1998-11-17$1.53$1.5314,500——
1998-11-16$1.66$1.66200——
1998-11-13$1.66$1.660——
1998-11-12$1.66$1.662,100——
1998-11-11$1.66$1.6624,500——
1998-11-10$2.00$2.0017,300——
1998-11-09$2.06$2.0621,200——
1998-11-06$1.88$1.882,800——
1998-11-05$1.69$1.693,900——
1998-11-04$1.69$1.6915,500——
1998-11-03$1.50$1.5010,200——
1998-11-02$1.53$1.5315,100——
1998-10-30$1.56$1.5611,000——
1998-10-29$1.63$1.63800——
1998-10-28$1.75$1.755,500——
1998-10-27$1.88$1.881,200——
1998-10-26$1.50$1.5028,000——
1998-10-23$1.88$1.8810,500——
1998-10-22$1.81$1.812,800——
1998-10-21$1.88$1.885,400——
1998-10-20$1.94$1.940——
1998-10-19$1.94$1.9418,900——
1998-10-16$2.00$2.004,500——
1998-10-15$1.81$1.817,800——
1998-10-14$1.97$1.973,300——
1998-10-13$1.88$1.884,500——
1998-10-12$1.97$1.97500——
1998-10-09$1.81$1.814,500——
1998-10-08$1.97$1.976,600——
1998-10-07$2.00$2.0023,500——
1998-10-06$1.81$1.816,800——
1998-10-05$1.75$1.75100——
1998-10-02$1.75$1.7512,200——
1998-10-01$1.75$1.7516,000——
1998-09-30$1.94$1.942,300——
1998-09-29$2.00$2.0027,700——
1998-09-28$1.88$1.8816,100——
1998-09-25$1.94$1.9411,100——
1998-09-24$1.78$1.788,600——
1998-09-23$1.56$1.5620,600——
1998-09-22$1.56$1.5637,300——
1998-09-21$1.56$1.5648,800——
1998-09-18$1.31$1.313,500——
1998-09-17$1.13$1.135,800——
1998-09-16$1.13$1.1315,000——
1998-09-15$1.13$1.1310,700——
1998-09-14$1.19$1.1915,900——
1998-09-11$1.25$1.2549,200——
1998-09-10$1.31$1.31700——
1998-09-09$1.31$1.313,200——
1998-09-08$1.50$1.509,200——
1998-09-04$1.38$1.3827,400——
1998-09-03$1.56$1.561,000——
1998-09-02$1.50$1.504,700——
1998-09-01$1.50$1.5012,400——
1998-08-31$1.50$1.504,100——
1998-08-28$1.56$1.563,500——
1998-08-27$1.50$1.502,300——
1998-08-26$1.59$1.594,900——
1998-08-25$1.69$1.693,300——
1998-08-24$1.75$1.750——
1998-08-21$1.75$1.759,600——
1998-08-20$1.69$1.694,000——
1998-08-19$1.69$1.69200——
1998-08-18$1.56$1.56100——
1998-08-17$1.63$1.631,500——
1998-08-14$1.63$1.631,000——
1998-08-13$1.53$1.5338,700——
1998-08-12$1.63$1.632,700——
1998-08-11$1.63$1.6325,100——
1998-08-10$1.81$1.811,500——
1998-08-07$1.81$1.819,000——
1998-08-06$1.75$1.751,500——
1998-08-05$1.88$1.882,900——
1998-08-04$1.94$1.9443,400——
1998-08-03$2.19$2.1920,300——
1998-07-31$2.19$2.19100——
1998-07-30$2.25$2.256,800——
1998-07-29$2.25$2.255,400——
1998-07-28$2.47$2.475,000——
1998-07-27$2.47$2.470——
1998-07-24$2.47$2.474,500——
1998-07-23$2.25$2.2530,200——
1998-07-22$2.47$2.4715,300——
1998-07-21$2.44$2.4410,700——
1998-07-20$2.47$2.4738,500——
1998-07-17$2.38$2.3811,500——
1998-07-16$2.38$2.382,400——
1998-07-15$2.44$2.445,800——
1998-07-14$2.41$2.416,600——
1998-07-13$2.25$2.253,000——
1998-07-10$2.44$2.443,500——
1998-07-09$2.38$2.3811,200——
1998-07-08$2.38$2.385,400——
1998-07-07$2.41$2.4120,200——
1998-07-06$2.44$2.4468,000——
1998-07-02$2.13$2.1324,400——
1998-07-01$2.25$2.253,800——
1998-06-30$2.19$2.198,900——
1998-06-29$2.47$2.4729,700——
1998-06-26$2.50$2.5035,900——
1998-06-25$2.00$2.0022,100——
1998-06-24$2.06$2.0632,600——
1998-06-23$2.06$2.0657,700——
1998-06-22$2.03$2.0332,100——
1998-06-19$1.94$1.941,500——
1998-06-18$1.94$1.941,600——
1998-06-17$2.00$2.002,000——
1998-06-16$2.00$2.000——
1998-06-15$2.00$2.003,200——
1998-06-12$1.94$1.943,900——
1998-06-11$2.00$2.00300——
1998-06-10$1.94$1.941,800——
1998-06-09$2.00$2.005,300——
1998-06-08$2.03$2.0319,200——
1998-06-05$2.03$2.0310,300——
1998-06-04$2.03$2.0341,800——
1998-06-03$2.00$2.0032,000——
1998-06-02$1.88$1.889,200——
1998-06-01$1.97$1.9710,500——
1998-05-29$1.94$1.9412,700——
1998-05-28$1.97$1.9716,000——
1998-05-27$1.97$1.97100——
1998-05-26$1.94$1.940——
1998-05-22$1.94$1.943,100——
1998-05-21$1.84$1.846,200——
1998-05-20$2.00$2.000——
1998-05-19$2.00$2.001,000——
1998-05-18$1.97$1.975,500——
1998-05-15$2.03$2.030——
1998-05-14$2.03$2.039,800——
1998-05-13$2.06$2.06500——
1998-05-12$2.06$2.060——
1998-05-11$2.06$2.060——
1998-05-08$2.06$2.061,200——
1998-05-07$1.94$1.9412,500——
1998-05-06$1.91$1.917,500——
1998-05-05$1.88$1.887,800——
1998-05-04$1.97$1.971,000——
1998-05-01$2.00$2.00900——
1998-04-30$2.00$2.00200——
1998-04-29$1.88$1.881,300——
1998-04-28$2.00$2.007,800——
1998-04-27$2.13$2.131,500——
1998-04-24$2.00$2.007,700——
1998-04-23$2.00$2.0018,400——
1998-04-22$2.06$2.0615,800——
1998-04-21$1.88$1.8814,400——
1998-04-20$1.94$1.940——
1998-04-17$1.94$1.940——
1998-04-16$1.94$1.944,500——
1998-04-15$1.94$1.9416,300——
1998-04-14$1.81$1.815,500——
1998-04-13$1.75$1.7523,500——
1998-04-09$1.81$1.810——
1998-04-08$1.81$1.810——
1998-04-07$1.81$1.813,800——
1998-04-06$1.81$1.811,900——
1998-04-03$1.94$1.9419,100——
1998-04-02$1.88$1.883,200——
1998-04-01$1.88$1.8814,500——
1998-03-31$1.94$1.9418,300——
1998-03-30$1.94$1.9424,800——
1998-03-27$2.25$2.251,200——
1998-03-26$2.25$2.253,400——
1998-03-25$2.28$2.2836,700——
1998-03-24$2.19$2.195,400——
1998-03-23$2.25$2.250——
1998-03-20$2.25$2.251,400——
1998-03-19$2.13$2.13400——
1998-03-18$2.13$2.131,400——
1998-03-17$2.25$2.257,200——
1998-03-16$2.34$2.340——
1998-03-13$2.34$2.341,000——
1998-03-12$2.25$2.253,200——
1998-03-11$2.25$2.259,100——
1998-03-10$2.17$2.174,300——
1998-03-09$2.25$2.255,100——
1998-03-06$2.25$2.2513,700——
1998-03-05$2.28$2.283,000——
1998-03-04$2.13$2.131,400——
1998-03-03$2.13$2.13600——
1998-03-02$2.13$2.132,700——
1998-02-27$2.31$2.313,300——
1998-02-26$2.25$2.253,600——
1998-02-25$2.25$2.250——
1998-02-24$2.25$2.2513,300——
1998-02-23$2.34$2.347,500——
1998-02-20$2.34$2.342,100——
1998-02-19$2.34$2.342,300——
1998-02-18$2.34$2.343,400——
1998-02-17$2.34$2.346,600——
1998-02-13$2.25$2.251,000——
1998-02-12$2.25$2.256,900——
1998-02-11$2.31$2.3169,200——
1998-02-10$2.28$2.280——
1998-02-09$2.28$2.289,700——
1998-02-06$2.50$2.5013,500——
1998-02-05$2.53$2.536,700——
1998-02-04$2.63$2.6315,400——
1998-02-03$2.50$2.50400——
1998-02-02$2.56$2.5610,100——
1998-01-30$2.47$2.470——
1998-01-29$2.47$2.473,800——
1998-01-28$2.59$2.592,500——
1998-01-27$2.59$2.59200——
1998-01-26$2.59$2.590——
1998-01-23$2.59$2.591,000——
1998-01-22$2.63$2.635,000——
1998-01-21$2.59$2.595,900——
1998-01-20$2.59$2.597,100——
1998-01-16$2.59$2.599,500——
1998-01-15$2.59$2.5913,200——
1998-01-14$2.53$2.532,000——
1998-01-13$2.47$2.473,000——
1998-01-12$2.47$2.47800——
1998-01-09$2.50$2.500——
1998-01-08$2.50$2.501,000——
1998-01-07$2.47$2.475,200——
1998-01-06$2.50$2.501,300——
1998-01-05$2.50$2.500——
1998-01-02$2.50$2.50200——