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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.20$3.201,000——
2010-12-30$3.22$3.22500——
2010-12-29$3.15$3.15600——
2010-12-28$3.30$3.300——
2010-12-27$3.30$3.30700——
2010-12-23$3.38$3.38900——
2010-12-22$3.21$3.213,000——
2010-12-21$3.10$3.10500——
2010-12-20$3.10$3.101,100——
2010-12-17$3.10$3.101,200——
2010-12-16$3.10$3.101,200——
2010-12-15$3.15$3.151,300——
2010-12-14$3.10$3.10800——
2010-12-13$3.00$3.002,400——
2010-12-10$2.89$2.891,100——
2010-12-09$3.02$3.02500——
2010-12-08$3.02$3.020——
2010-12-07$3.02$3.0243,100——
2010-12-06$3.20$3.201,000——
2010-12-03$3.19$3.1919,400——
2010-12-02$3.01$3.016,400——
2010-12-01$2.85$2.853,700——
2010-11-30$2.71$2.7116,800——
2010-11-29$3.00$3.001,200——
2010-11-26$3.05$3.050——
2010-11-24$3.05$3.050——
2010-11-23$3.05$3.051,500——
2010-11-22$2.86$2.86300——
2010-11-19$3.04$3.040——
2010-11-18$3.04$3.04500——
2010-11-17$2.95$2.950——
2010-11-16$2.95$2.950——
2010-11-15$2.95$2.950——
2010-11-12$2.95$2.954,100——
2010-11-11$2.80$2.802,100——
2010-11-10$2.94$2.940——
2010-11-09$2.94$2.9410,000——
2010-11-08$3.02$3.021,200——
2010-11-05$3.13$3.13900——
2010-11-04$3.10$3.101,100——
2010-11-03$3.10$3.10500——
2010-11-02$3.10$3.101,500——
2010-11-01$3.17$3.170——
2010-10-29$3.17$3.170——
2010-10-28$3.17$3.172,900——
2010-10-27$3.30$3.301,500——
2010-10-26$3.39$3.39300——
2010-10-25$3.27$3.27200——
2010-10-22$3.20$3.202,000——
2010-10-21$3.33$3.331,700——
2010-10-20$3.33$3.332,100——
2010-10-19$3.33$3.335,600——
2010-10-18$3.25$3.250——
2010-10-15$3.25$3.25400——
2010-10-14$3.41$3.412,200——
2010-10-13$3.30$3.302,100——
2010-10-12$3.30$3.303,800——
2010-10-11$3.35$3.35900——
2010-10-08$3.35$3.354,400——
2010-10-07$3.15$3.151,500——
2010-10-06$3.10$3.100——
2010-10-05$3.10$3.100——
2010-10-04$3.10$3.101,200——
2010-10-01$3.20$3.200——
2010-09-30$3.20$3.200——
2010-09-29$3.20$3.20300——
2010-09-28$3.37$3.372,400——
2010-09-27$3.25$3.251,000——
2010-09-24$3.06$3.060——
2010-09-23$3.06$3.060——
2010-09-22$3.06$3.060——
2010-09-21$3.06$3.06400——
2010-09-20$2.93$2.93900——
2010-09-17$3.19$3.195,100——
2010-09-16$3.30$3.300——
2010-09-15$3.30$3.300——
2010-09-14$3.30$3.301,000——
2010-09-13$3.40$3.400——
2010-09-10$3.40$3.402,700——
2010-09-09$3.25$3.25600——
2010-09-08$2.97$2.97100——
2010-09-07$3.10$3.100——
2010-09-03$3.10$3.10600——
2010-09-02$3.06$3.061,300——
2010-09-01$2.95$2.95600——
2010-08-31$3.06$3.060——
2010-08-30$3.06$3.061,400——
2010-08-27$2.92$2.923,000——
2010-08-26$2.90$2.904,500——
2010-08-25$2.80$2.80200——
2010-08-24$3.08$3.08200——
2010-08-23$2.90$2.90200——
2010-08-20$3.05$3.051,500——
2010-08-19$3.05$3.051,300——
2010-08-18$3.10$3.100——
2010-08-17$3.10$3.101,200——
2010-08-16$3.06$3.06200——
2010-08-13$3.07$3.07600——
2010-08-12$3.16$3.160——
2010-08-11$3.16$3.16200——
2010-08-10$3.10$3.103,400——
2010-08-09$3.19$3.19600——
2010-08-06$3.14$3.140——
2010-08-05$3.14$3.14700——
2010-08-04$3.04$3.040——
2010-08-03$3.04$3.040——
2010-08-02$3.04$3.041,800——
2010-07-30$2.95$2.950——
2010-07-29$2.95$2.951,400——
2010-07-28$3.23$3.232,000——
2010-07-27$3.40$3.400——
2010-07-26$3.40$3.40600——
2010-07-23$3.25$3.250——
2010-07-22$3.25$3.251,500——
2010-07-21$3.50$3.50300——
2010-07-20$3.15$3.154,700——
2010-07-19$2.90$2.907,900——
2010-07-16$3.35$3.350——
2010-07-15$3.35$3.35400——
2010-07-14$3.28$3.280——
2010-07-13$3.28$3.282,500——
2010-07-12$3.59$3.590——
2010-07-09$3.59$3.591,500——
2010-07-08$3.18$3.18200——
2010-07-07$3.54$3.54300——
2010-07-06$3.20$3.201,500——
2010-07-02$3.18$3.181,100——
2010-07-01$3.20$3.20900——
2010-06-30$3.37$3.37300——
2010-06-29$3.15$3.152,000——
2010-06-28$3.30$3.302,200——
2010-06-25$3.49$3.490——
2010-06-24$3.49$3.49600——
2010-06-23$3.50$3.500——
2010-06-22$3.50$3.500——
2010-06-21$3.50$3.50700——
2010-06-18$3.50$3.501,800——
2010-06-17$3.30$3.30500——
2010-06-16$3.26$3.262,600——
2010-06-15$3.68$3.68800——
2010-06-14$3.50$3.50400——
2010-06-11$3.40$3.400——
2010-06-10$3.40$3.40500——
2010-06-09$3.59$3.590——
2010-06-08$3.59$3.594,800——
2010-06-07$3.42$3.420——
2010-06-04$3.42$3.421,900——
2010-06-03$3.75$3.750——
2010-06-02$3.75$3.750——
2010-06-01$3.75$3.750——
2010-05-28$3.75$3.751,400——
2010-05-27$3.66$3.661,600——
2010-05-26$3.35$3.354,400——
2010-05-25$3.35$3.352,800——
2010-05-24$3.61$3.613,400——
2010-05-21$3.56$3.5610,000——
2010-05-20$3.55$3.551,000——
2010-05-19$3.56$3.560——
2010-05-18$3.56$3.56300——
2010-05-17$3.73$3.731,800——
2010-05-14$3.52$3.52600——
2010-05-13$3.54$3.54900——
2010-05-12$3.54$3.543,100——
2010-05-11$3.70$3.701,300——
2010-05-10$3.70$3.701,700——
2010-05-07$3.49$3.490——
2010-05-06$3.49$3.499,100——
2010-05-05$3.65$3.652,800——
2010-05-04$3.71$3.714,000——
2010-05-03$3.61$3.613,400——
2010-04-30$3.67$3.67500——
2010-04-29$3.72$3.72100——
2010-04-28$3.70$3.700——
2010-04-27$3.70$3.700——
2010-04-26$3.70$3.707,000——
2010-04-23$3.80$3.803,600——
2010-04-22$3.82$3.820——
2010-04-21$3.82$3.821,200——
2010-04-20$3.82$3.820——
2010-04-19$3.82$3.820——
2010-04-16$3.82$3.822,800——
2010-04-15$3.73$3.73200——
2010-04-14$3.72$3.720——
2010-04-13$3.72$3.720——
2010-04-12$3.72$3.720——
2010-04-09$3.72$3.7210,000——
2010-04-08$3.80$3.800——
2010-04-07$3.80$3.800——
2010-04-06$3.80$3.80900——
2010-04-05$3.71$3.71900——
2010-04-01$3.70$3.702,000——
2010-03-31$3.51$3.510——
2010-03-30$3.51$3.51300——
2010-03-29$3.60$3.60400——
2010-03-26$3.52$3.520——
2010-03-25$3.52$3.524,200——
2010-03-24$3.66$3.660——
2010-03-23$3.66$3.660——
2010-03-22$3.66$3.660——
2010-03-19$3.66$3.662,800——
2010-03-18$3.66$3.660——
2010-03-17$3.66$3.66500——
2010-03-16$3.58$3.580——
2010-03-15$3.58$3.580——
2010-03-12$3.58$3.580——
2010-03-11$3.58$3.580——
2010-03-10$3.58$3.58200——
2010-03-09$4.00$4.000——
2010-03-08$4.00$4.003,200——
2010-03-05$3.99$3.99800——
2010-03-04$3.75$3.751,600——
2010-03-03$3.80$3.801,400——
2010-03-02$3.80$3.803,200——
2010-03-01$3.90$3.900——
2010-02-26$3.90$3.900——
2010-02-25$3.90$3.90200——
2010-02-24$3.81$3.811,300——
2010-02-23$4.05$4.051,500——
2010-02-22$3.87$3.87500——
2010-02-19$4.00$4.000——
2010-02-18$4.00$4.000——
2010-02-17$4.00$4.00200——
2010-02-16$3.99$3.990——
2010-02-12$3.99$3.990——
2010-02-11$3.99$3.990——
2010-02-10$3.99$3.990——
2010-02-09$3.99$3.990——
2010-02-08$3.99$3.99200——
2010-02-05$4.19$4.19400——
2010-02-04$3.95$3.951,600——
2010-02-03$3.85$3.852,100——
2010-02-02$4.03$4.03900——
2010-02-01$4.07$4.07400——
2010-01-29$4.06$4.06400——
2010-01-28$4.04$4.04100——
2010-01-27$4.03$4.030——
2010-01-26$4.03$4.03500——
2010-01-25$4.20$4.20500——
2010-01-22$4.25$4.25300——
2010-01-21$4.25$4.250——
2010-01-20$4.25$4.250——
2010-01-19$4.25$4.253,500——
2010-01-15$4.39$4.393,000——
2010-01-14$4.20$4.200——
2010-01-13$4.20$4.201,000——
2010-01-12$4.16$4.16200——
2010-01-11$4.15$4.152,200——
2010-01-08$4.18$4.1811,300——
2010-01-07$3.89$3.89700——
2010-01-06$3.91$3.912,100——
2010-01-05$3.66$3.66600——
2010-01-04$3.65$3.652,700——