MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICCC — Immucell Corp
NasdaqImmucell Corp
$9.75
+0.15(+1.56%)
- O
- 9.80
- H
- 9.80
- L
- 9.61
- V
- 5.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.75
Period Return+78.57%
Period High$12.10
Period Low$4.52
Avg Daily Volume23.0K
Total Trading Days365
ICCC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.80 | $9.80 | $9.61 | $9.75 | +$0.15 | +1.56% | 5,808 | $9.72 | $9.61 $9.80 |
| Oct 1, 2026 | $9.80 | $9.80 | $9.55 | $9.60 | $-0.20 | -2.04% | 39,532 | $9.63 | $9.55 $9.80 |
| Sep 30, 2026 | $9.88 | $9.90 | $9.74 | $9.80 | $-0.14 | -1.41% | 2,549 | $9.80 | $9.74 $9.90 |
| Sep 29, 2026 | $9.92 | $10.10 | $9.92 | $9.94 | +$0.06 | +0.61% | 2,941 | $10.00 | $9.92 $10.10 |
| Sep 28, 2026 | $9.78 | $10.11 | $9.69 | $9.88 | $-0.05 | -0.45% | 4,452 | $9.88 | $9.69 $10.11 |
| Sep 25, 2026 | $9.96 | $9.96 | $9.67 | $9.93 | $-0.05 | -0.45% | 5,051 | $9.90 | $9.67 $9.96 |
| Sep 24, 2026 | $9.96 | $10.08 | $9.96 | $9.97 | $-0.02 | -0.20% | 2,126 | $10.02 | $9.96 $10.08 |
| Sep 23, 2026 | $10.03 | $10.07 | $9.85 | $9.99 | +$0.00 | +0.00% | 7,866 | $9.98 | $9.85 $10.07 |
| Sep 22, 2026 | $10.10 | $10.10 | $9.81 | $9.99 | $-0.14 | -1.38% | 36,073 | $9.90 | $9.81 $10.10 |
| Sep 21, 2026 | $9.80 | $10.16 | $9.74 | $10.13 | +$0.18 | +1.81% | 3,184 | $9.97 | $9.74 $10.16 |
| Sep 18, 2026 | $9.80 | $9.99 | $9.68 | $9.95 | $-0.03 | -0.30% | 10,036 | $9.83 | $9.68 $9.99 |
| Sep 17, 2026 | $9.62 | $9.98 | $9.56 | $9.98 | +$0.37 | +3.85% | 32,936 | $9.80 | $9.56 $9.98 |
| Sep 16, 2026 | $9.63 | $9.85 | $9.46 | $9.61 | +$0.03 | +0.31% | 32,135 | $9.61 | $9.46 $9.85 |
| Sep 15, 2026 | $9.75 | $9.84 | $9.50 | $9.58 | $-0.13 | -1.34% | 20,892 | $9.62 | $9.50 $9.84 |
| Sep 14, 2026 | $9.80 | $9.85 | $9.71 | $9.71 | $-0.14 | -1.42% | 14,816 | $9.79 | $9.71 $9.85 |
| Sep 11, 2026 | $9.91 | $9.91 | $9.63 | $9.85 | $-0.07 | -0.66% | 8,104 | $9.83 | $9.63 $9.91 |
| Sep 10, 2026 | $9.84 | $10.00 | $9.77 | $9.92 | +$0.01 | +0.05% | 11,261 | $9.85 | $9.77 $10.00 |
| Sep 9, 2026 | $9.81 | $9.95 | $9.79 | $9.91 | +$0.07 | +0.71% | 8,501 | $9.87 | $9.79 $9.95 |
| Sep 8, 2026 | $9.82 | $10.02 | $9.80 | $9.84 | $-0.06 | -0.61% | 15,550 | $9.93 | $9.80 $10.02 |
| Sep 4, 2026 | $9.97 | $9.97 | $9.80 | $9.90 | $-0.10 | -1.00% | 11,696 | $9.92 | $9.80 $9.97 |
| Sep 3, 2026 | $9.90 | $10.04 | $9.90 | $10.00 | +$0.00 | +0.00% | 14,265 | $9.97 | $9.90 $10.04 |
| Sep 2, 2026 | $9.83 | $10.09 | $9.83 | $10.00 | +$0.08 | +0.81% | 16,279 | $9.97 | $9.83 $10.09 |
| Sep 1, 2026 | $9.85 | $10.02 | $9.84 | $9.92 | +$0.13 | +1.33% | 6,993 | $9.92 | $9.84 $10.02 |
| Aug 31, 2026 | $9.86 | $10.00 | $9.77 | $9.79 | $-0.15 | -1.51% | 20,134 | $9.90 | $9.77 $10.00 |
| Aug 28, 2026 | $10.30 | $10.30 | $9.89 | $9.94 | $-0.08 | -0.80% | 5,608 | $10.05 | $9.89 $10.30 |
| Aug 27, 2026 | $10.00 | $10.16 | $10.00 | $10.02 | +$0.00 | +0.00% | 3,182 | $10.08 | $10.00 $10.16 |
| Aug 26, 2026 | $9.85 | $10.34 | $9.85 | $10.02 | +$0.18 | +1.83% | 7,431 | $10.09 | $9.85 $10.34 |
| Aug 25, 2026 | $9.87 | $10.12 | $9.73 | $9.84 | +$0.00 | +0.00% | 27,469 | $9.83 | $9.73 $10.12 |
| Aug 24, 2026 | $10.06 | $10.06 | $9.76 | $9.84 | $-0.22 | -2.19% | 54,671 | $9.94 | $9.76 $10.06 |
| Aug 21, 2026 | $10.09 | $10.49 | $10.05 | $10.06 | $-0.03 | -0.30% | 11,132 | $10.11 | $10.05 $10.49 |