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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$4.27$4.27700——
2013-12-30$4.15$4.152,500——
2013-12-27$4.10$4.102,300——
2013-12-26$4.19$4.190——
2013-12-24$4.19$4.190——
2013-12-23$4.19$4.191,100——
2013-12-20$4.24$4.243,800——
2013-12-19$4.07$4.071,500——
2013-12-18$4.15$4.15500——
2013-12-17$4.15$4.151,300——
2013-12-16$4.22$4.223,800——
2013-12-13$4.12$4.12100——
2013-12-12$4.25$4.252,400——
2013-12-11$4.15$4.152,700——
2013-12-10$4.16$4.161,200——
2013-12-09$4.30$4.308,900——
2013-12-06$4.12$4.12200——
2013-12-05$4.13$4.131,500——
2013-12-04$4.11$4.111,200——
2013-12-03$4.35$4.351,200——
2013-12-02$4.08$4.087,200——
2013-11-29$4.20$4.200——
2013-11-27$4.20$4.20200——
2013-11-26$4.20$4.200——
2013-11-25$4.20$4.201,100——
2013-11-22$4.08$4.083,300——
2013-11-21$4.25$4.250——
2013-11-20$4.25$4.250——
2013-11-19$4.25$4.250——
2013-11-18$4.25$4.254,900——
2013-11-15$4.30$4.300——
2013-11-14$4.30$4.3016,000——
2013-11-13$4.17$4.17500——
2013-11-12$4.20$4.203,500——
2013-11-11$4.31$4.310——
2013-11-08$4.31$4.311,000——
2013-11-07$4.31$4.31200——
2013-11-06$4.33$4.333,600——
2013-11-05$4.25$4.253,200——
2013-11-04$4.46$4.46700——
2013-11-01$4.31$4.312,900——
2013-10-31$4.45$4.451,700——
2013-10-30$4.56$4.56800——
2013-10-29$4.53$4.532,800——
2013-10-28$4.53$4.532,200——
2013-10-25$4.55$4.554,400——
2013-10-24$4.69$4.690——
2013-10-23$4.69$4.690——
2013-10-22$4.69$4.69400——
2013-10-21$4.84$4.841,300——
2013-10-18$4.60$4.602,100——
2013-10-17$4.72$4.722,400——
2013-10-16$4.55$4.55800——
2013-10-15$4.55$4.550——
2013-10-14$4.55$4.555,400——
2013-10-11$4.39$4.39500——
2013-10-10$4.39$4.391,400——
2013-10-09$4.33$4.33500——
2013-10-08$4.37$4.371,400——
2013-10-07$4.35$4.354,700——
2013-10-04$4.40$4.4013,200——
2013-10-03$4.50$4.504,900——
2013-10-02$4.52$4.521,700——
2013-10-01$4.73$4.73100——
2013-09-30$4.73$4.731,900——
2013-09-27$4.65$4.650——
2013-09-26$4.65$4.653,300——
2013-09-25$4.89$4.893,200——
2013-09-24$4.42$4.425,000——
2013-09-23$4.94$4.9413,200——
2013-09-20$4.70$4.70400——
2013-09-19$4.58$4.58100——
2013-09-18$4.35$4.35200——
2013-09-17$4.39$4.391,400——
2013-09-16$4.49$4.494,600——
2013-09-13$4.36$4.360——
2013-09-12$4.36$4.363,100——
2013-09-11$4.40$4.4010,500——
2013-09-10$4.11$4.11600——
2013-09-09$4.31$4.3111,500——
2013-09-06$3.90$3.9010,300——
2013-09-05$4.35$4.355,500——
2013-09-04$4.25$4.253,400——
2013-09-03$4.21$4.212,700——
2013-08-30$4.10$4.10500——
2013-08-29$4.10$4.104,000——
2013-08-28$3.89$3.89600——
2013-08-27$3.89$3.891,800——
2013-08-26$4.16$4.16100——
2013-08-23$4.19$4.192,600——
2013-08-22$4.16$4.16300——
2013-08-21$4.10$4.101,300——
2013-08-20$4.30$4.3014,900——
2013-08-19$3.68$3.6832,100——
2013-08-16$3.76$3.764,800——
2013-08-15$3.65$3.659,800——
2013-08-14$3.70$3.705,900——
2013-08-13$3.58$3.582,000——
2013-08-12$3.55$3.55100——
2013-08-09$3.40$3.40400——
2013-08-08$3.40$3.40200——
2013-08-07$3.40$3.407,100——
2013-08-06$3.35$3.357,000——
2013-08-05$3.35$3.351,200——
2013-08-02$3.29$3.296,600——
2013-08-01$3.28$3.284,100——
2013-07-31$3.34$3.341,600——
2013-07-30$3.33$3.33700——
2013-07-29$3.46$3.46800——
2013-07-26$3.35$3.35100——
2013-07-25$3.35$3.354,900——
2013-07-24$3.41$3.413,100——
2013-07-23$3.45$3.451,200——
2013-07-22$3.55$3.557,700——
2013-07-19$3.45$3.4524,200——
2013-07-18$3.48$3.4846,800——
2013-07-17$3.90$3.904,800——
2013-07-16$3.61$3.614,000——
2013-07-15$3.75$3.75300——
2013-07-12$3.80$3.805,200——
2013-07-11$3.90$3.901,100——
2013-07-10$3.86$3.862,400——
2013-07-09$3.87$3.87100——
2013-07-08$3.77$3.770——
2013-07-05$3.77$3.77300——
2013-07-03$3.76$3.760——
2013-07-02$3.76$3.76700——
2013-07-01$3.90$3.90800——
2013-06-28$3.76$3.762,200——
2013-06-27$3.84$3.841,200——
2013-06-26$3.83$3.83900——
2013-06-25$3.83$3.83400——
2013-06-24$3.71$3.71300——
2013-06-21$3.67$3.670——
2013-06-20$3.67$3.671,000——
2013-06-19$3.84$3.841,600——
2013-06-18$3.65$3.65600——
2013-06-17$3.70$3.700——
2013-06-14$3.70$3.707,600——
2013-06-13$3.90$3.906,600——
2013-06-12$3.80$3.80300——
2013-06-11$3.70$3.701,300——
2013-06-10$3.69$3.693,400——
2013-06-07$3.60$3.6011,500——
2013-06-06$3.70$3.701,600——
2013-06-05$3.70$3.70800——
2013-06-04$3.70$3.700——
2013-06-03$3.70$3.70600——
2013-05-31$3.68$3.68200——
2013-05-30$3.67$3.672,700——
2013-05-29$3.75$3.754,100——
2013-05-28$3.65$3.650——
2013-05-24$3.65$3.650——
2013-05-23$3.65$3.652,700——
2013-05-22$3.75$3.753,100——
2013-05-21$3.50$3.500——
2013-05-20$3.50$3.502,500——
2013-05-17$3.45$3.457,600——
2013-05-16$3.64$3.64700——
2013-05-15$3.40$3.402,200——
2013-05-14$3.45$3.454,200——
2013-05-13$3.40$3.401,300——
2013-05-10$3.40$3.40300——
2013-05-09$3.40$3.401,300——
2013-05-08$3.41$3.412,200——
2013-05-07$3.37$3.372,100——
2013-05-06$3.36$3.36100——
2013-05-03$3.35$3.352,200——
2013-05-02$3.35$3.352,900——
2013-05-01$3.65$3.654,700——
2013-04-30$3.76$3.76400——
2013-04-29$3.77$3.77100——
2013-04-26$3.67$3.670——
2013-04-25$3.67$3.671,200——
2013-04-24$3.41$3.41300——
2013-04-23$3.41$3.41200——
2013-04-22$3.40$3.40100——
2013-04-19$3.40$3.400——
2013-04-18$3.40$3.400——
2013-04-17$3.40$3.402,500——
2013-04-16$3.40$3.401,000——
2013-04-15$3.42$3.421,000——
2013-04-12$3.44$3.440——
2013-04-11$3.44$3.442,400——
2013-04-10$3.53$3.536,500——
2013-04-09$3.49$3.499,900——
2013-04-08$3.50$3.504,900——
2013-04-05$3.49$3.495,500——
2013-04-04$3.50$3.509,600——
2013-04-03$3.61$3.613,000——
2013-04-02$3.59$3.592,000——
2013-04-01$3.52$3.522,900——
2013-03-28$3.68$3.682,800——
2013-03-27$3.69$3.692,500——
2013-03-26$3.65$3.655,600——
2013-03-25$3.80$3.801,000——
2013-03-22$3.74$3.741,200——
2013-03-21$3.66$3.661,300——
2013-03-20$3.53$3.532,400——
2013-03-19$3.68$3.68800——
2013-03-18$3.67$3.673,500——
2013-03-15$3.55$3.55400——
2013-03-14$3.58$3.583,200——
2013-03-13$3.60$3.606,300——
2013-03-12$3.71$3.71500——
2013-03-11$3.82$3.821,800——
2013-03-08$3.70$3.703,000——
2013-03-07$3.65$3.651,800——
2013-03-06$3.68$3.683,000——
2013-03-05$3.82$3.822,100——
2013-03-04$3.69$3.693,300——
2013-03-01$3.65$3.654,500——
2013-02-28$3.63$3.63600——
2013-02-27$3.62$3.625,100——
2013-02-26$3.84$3.845,200——
2013-02-25$3.71$3.714,300——
2013-02-22$3.92$3.921,700——
2013-02-21$3.95$3.951,900——
2013-02-20$3.89$3.895,500——
2013-02-19$4.04$4.041,800——
2013-02-15$4.16$4.162,500——
2013-02-14$3.90$3.902,500——
2013-02-13$3.68$3.684,000——
2013-02-12$3.83$3.83600——
2013-02-11$3.78$3.780——
2013-02-08$3.78$3.780——
2013-02-07$3.78$3.782,100——
2013-02-06$3.80$3.80900——
2013-02-05$3.90$3.900——
2013-02-04$3.90$3.90100——
2013-02-01$3.96$3.961,900——
2013-01-31$3.83$3.83700——
2013-01-30$3.94$3.940——
2013-01-29$3.94$3.940——
2013-01-28$3.94$3.940——
2013-01-25$3.94$3.942,100——
2013-01-24$3.95$3.950——
2013-01-23$3.95$3.954,000——
2013-01-22$3.91$3.910——
2013-01-18$3.91$3.91300——
2013-01-17$3.95$3.953,600——
2013-01-16$3.95$3.956,100——
2013-01-15$3.93$3.93200——
2013-01-14$3.89$3.89800——
2013-01-11$4.40$4.406,000——
2013-01-10$3.96$3.961,300——
2013-01-09$3.93$3.931,200——
2013-01-08$3.80$3.800——
2013-01-07$3.80$3.804,200——
2013-01-04$3.82$3.821,600——
2013-01-03$4.15$4.152,400——
2013-01-02$4.00$4.000——