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 — 2001

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2001-12-31$3.65$3.656,200——
2001-12-28$3.32$3.325,900——
2001-12-27$3.32$3.326,800——
2001-12-26$3.37$3.372,300——
2001-12-24$3.35$3.35400——
2001-12-21$3.29$3.291,300——
2001-12-20$3.60$3.606,800——
2001-12-19$3.61$3.619,600——
2001-12-18$3.51$3.517,400——
2001-12-17$3.35$3.3513,800——
2001-12-14$3.45$3.458,900——
2001-12-13$3.40$3.401,300——
2001-12-12$3.30$3.302,500——
2001-12-11$3.20$3.209,000——
2001-12-10$3.55$3.555,500——
2001-12-07$3.75$3.755,400——
2001-12-06$3.75$3.7535,200——
2001-12-05$3.97$3.9749,400——
2001-12-04$3.68$3.6851,700——
2001-12-03$3.25$3.253,000——
2001-11-30$3.33$3.33300——
2001-11-29$3.13$3.135,500——
2001-11-28$3.33$3.331,300——
2001-11-27$3.40$3.405,300——
2001-11-26$3.23$3.231,500——
2001-11-23$3.28$3.28500——
2001-11-21$3.30$3.301,200——
2001-11-20$3.30$3.3014,900——
2001-11-19$3.33$3.336,400——
2001-11-16$3.45$3.457,700——
2001-11-15$3.51$3.513,900——
2001-11-14$3.50$3.506,800——
2001-11-13$3.67$3.6712,000——
2001-11-12$3.65$3.654,700——
2001-11-09$3.64$3.642,600——
2001-11-08$3.63$3.639,900——
2001-11-07$3.50$3.5017,100——
2001-11-06$3.50$3.503,100——
2001-11-05$3.49$3.49800——
2001-11-02$3.50$3.506,400——
2001-11-01$3.35$3.354,800——
2001-10-31$3.15$3.155,600——
2001-10-30$3.30$3.307,300——
2001-10-29$3.15$3.1524,700——
2001-10-26$3.39$3.3913,500——
2001-10-25$3.44$3.4413,600——
2001-10-24$3.48$3.4844,400——
2001-10-23$3.64$3.6466,800——
2001-10-22$3.90$3.90201,000——
2001-10-19$4.74$4.74373,400——
2001-10-18$4.36$4.36129,000——
2001-10-17$3.70$3.7017,600——
2001-10-16$3.69$3.6947,600——
2001-10-15$3.00$3.0012,300——
2001-10-12$2.90$2.903,700——
2001-10-11$2.85$2.851,300——
2001-10-10$2.75$2.754,400——
2001-10-09$2.80$2.808,600——
2001-10-08$2.76$2.764,200——
2001-10-05$2.80$2.803,500——
2001-10-04$2.90$2.90500——
2001-10-03$2.92$2.92900——
2001-10-02$2.92$2.926,800——
2001-10-01$3.00$3.0012,700——
2001-09-28$2.95$2.9511,500——
2001-09-27$2.90$2.9018,100——
2001-09-26$2.93$2.936,500——
2001-09-25$2.92$2.9221,500——
2001-09-24$2.80$2.809,500——
2001-09-21$2.40$2.408,100——
2001-09-20$2.75$2.755,700——
2001-09-19$2.65$2.6524,900——
2001-09-18$2.84$2.8444,400——
2001-09-17$2.35$2.358,400——
2001-09-10$2.30$2.302,300——
2001-09-07$2.25$2.251,900——
2001-09-06$2.25$2.251,600——
2001-09-05$2.42$2.423,300——
2001-09-04$2.47$2.473,100——
2001-08-31$2.43$2.433,600——
2001-08-30$2.40$2.40500——
2001-08-29$2.38$2.385,300——
2001-08-28$2.42$2.427,100——
2001-08-27$2.45$2.45400——
2001-08-24$2.45$2.455,700——
2001-08-23$2.55$2.557,100——
2001-08-22$2.57$2.575,800——
2001-08-21$2.50$2.502,100——
2001-08-20$2.53$2.53300——
2001-08-17$2.47$2.470——
2001-08-16$2.47$2.471,300——
2001-08-15$2.69$2.69500——
2001-08-14$2.69$2.690——
2001-08-13$2.69$2.697,100——
2001-08-10$2.50$2.500——
2001-08-09$2.50$2.500——
2001-08-08$2.50$2.50100——
2001-08-07$2.46$2.461,600——
2001-08-06$2.48$2.4811,000——
2001-08-03$2.52$2.527,800——
2001-08-02$2.62$2.62400——
2001-08-01$2.68$2.681,100——
2001-07-31$2.70$2.702,200——
2001-07-30$2.70$2.702,300——
2001-07-27$2.75$2.75100——
2001-07-26$2.58$2.585,600——
2001-07-25$2.67$2.679,400——
2001-07-24$2.74$2.743,100——
2001-07-23$2.78$2.7815,800——
2001-07-20$2.53$2.53600——
2001-07-19$2.65$2.651,000——
2001-07-18$2.65$2.657,400——
2001-07-17$2.70$2.709,600——
2001-07-16$2.60$2.601,600——
2001-07-13$2.65$2.65100——
2001-07-12$2.60$2.601,100——
2001-07-11$2.50$2.50900——
2001-07-10$2.60$2.602,400——
2001-07-09$2.73$2.739,800——
2001-07-06$2.55$2.551,000——
2001-07-05$2.55$2.551,200——
2001-07-03$2.55$2.557,900——
2001-07-02$2.51$2.516,300——
2001-06-29$2.60$2.605,400——
2001-06-28$2.53$2.530——
2001-06-27$2.53$2.53900——
2001-06-26$2.70$2.70600——
2001-06-25$2.55$2.551,600——
2001-06-22$2.67$2.67800——
2001-06-21$2.62$2.62100——
2001-06-20$2.61$2.611,100——
2001-06-19$2.60$2.604,500——
2001-06-18$2.70$2.706,800——
2001-06-15$2.71$2.71900——
2001-06-14$2.71$2.71200——
2001-06-13$2.71$2.71800——
2001-06-12$2.75$2.753,500——
2001-06-11$2.75$2.754,100——
2001-06-08$2.65$2.6522,700——
2001-06-07$2.55$2.552,600——
2001-06-06$2.56$2.563,800——
2001-06-05$2.60$2.606,500——
2001-06-04$2.57$2.57600——
2001-06-01$2.64$2.645,500——
2001-05-31$2.52$2.522,100——
2001-05-30$2.52$2.52200——
2001-05-29$2.52$2.525,200——
2001-05-25$2.52$2.522,100——
2001-05-24$2.70$2.703,400——
2001-05-23$2.51$2.510——
2001-05-22$2.51$2.51500——
2001-05-21$2.51$2.511,500——
2001-05-18$2.52$2.523,800——
2001-05-17$2.51$2.511,200——
2001-05-16$2.50$2.505,100——
2001-05-15$2.60$2.603,200——
2001-05-14$2.60$2.601,800——
2001-05-11$2.57$2.5710,800——
2001-05-10$2.67$2.672,300——
2001-05-09$2.61$2.61800——
2001-05-08$2.71$2.714,100——
2001-05-07$2.57$2.5711,300——
2001-05-04$2.75$2.755,700——
2001-05-03$2.55$2.55300——
2001-05-02$2.60$2.60400——
2001-05-01$2.56$2.561,100——
2001-04-30$2.60$2.606,300——
2001-04-27$2.75$2.7513,900——
2001-04-26$3.00$3.0016,500——
2001-04-25$2.65$2.651,200——
2001-04-24$2.55$2.55200——
2001-04-23$2.69$2.6918,500——
2001-04-20$2.50$2.508,000——
2001-04-19$2.70$2.702,600——
2001-04-18$2.51$2.517,700——
2001-04-17$2.75$2.753,200——
2001-04-16$2.60$2.6011,700——
2001-04-12$2.60$2.607,400——
2001-04-11$2.70$2.706,600——
2001-04-10$2.56$2.562,400——
2001-04-09$2.50$2.5015,600——
2001-04-06$2.63$2.632,900——
2001-04-05$2.53$2.535,900——
2001-04-04$2.63$2.631,100——
2001-04-03$2.50$2.50300——
2001-04-02$2.44$2.443,400——
2001-03-30$2.50$2.502,300——
2001-03-29$2.50$2.5010,300——
2001-03-28$2.56$2.565,700——
2001-03-27$2.50$2.501,000——
2001-03-26$2.63$2.634,600——
2001-03-23$2.56$2.56800——
2001-03-22$2.50$2.503,100——
2001-03-21$2.50$2.506,800——
2001-03-20$2.69$2.690——
2001-03-19$2.69$2.695,300——
2001-03-16$2.75$2.751,900——
2001-03-15$2.75$2.751,400——
2001-03-14$2.97$2.976,400——
2001-03-13$2.81$2.813,900——
2001-03-12$2.88$2.887,500——
2001-03-09$3.00$3.001,500——
2001-03-08$3.00$3.00600——
2001-03-07$2.75$2.75400——
2001-03-06$2.75$2.753,200——
2001-03-05$2.69$2.697,400——
2001-03-02$2.75$2.755,900——
2001-03-01$2.63$2.637,600——
2001-02-28$2.75$2.757,500——
2001-02-27$3.06$3.0610,500——
2001-02-26$2.94$2.9410,000——
2001-02-23$2.81$2.811,500——
2001-02-22$2.63$2.6313,300——
2001-02-21$3.00$3.003,400——
2001-02-20$3.00$3.0018,800——
2001-02-16$2.94$2.9413,400——
2001-02-15$3.06$3.063,900——
2001-02-14$2.88$2.883,600——
2001-02-13$2.88$2.885,300——
2001-02-12$3.00$3.0019,200——
2001-02-09$3.00$3.0017,400——
2001-02-08$2.88$2.8833,100——
2001-02-07$2.56$2.564,400——
2001-02-06$2.69$2.691,400——
2001-02-05$2.56$2.566,900——
2001-02-02$2.69$2.692,100——
2001-02-01$2.75$2.755,400——
2001-01-31$2.63$2.631,100——
2001-01-30$2.63$2.6315,700——
2001-01-29$2.69$2.692,200——
2001-01-26$2.56$2.561,700——
2001-01-25$2.69$2.6913,400——
2001-01-24$2.56$2.562,800——
2001-01-23$2.50$2.506,100——
2001-01-22$2.50$2.5017,700——
2001-01-19$2.50$2.5010,400——
2001-01-18$2.25$2.2526,200——
2001-01-17$2.06$2.061,700——
2001-01-16$2.13$2.1310,200——
2001-01-12$2.00$2.006,600——
2001-01-11$2.06$2.064,300——
2001-01-10$1.88$1.880——
2001-01-09$1.88$1.884,500——
2001-01-08$1.88$1.885,000——
2001-01-05$2.00$2.002,800——
2001-01-04$1.94$1.941,500——
2001-01-03$1.94$1.945,000——
2001-01-02$1.75$1.755,800——