CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
7.51
+0.80 (11.92%)
Nov 26, 2025, 4:00 PM EST - Market closed
CEL-SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6.77 | 7.75 | 6.76 | 7.51 | 7.51 | 11.92% | 67,332 |
| Nov 25, 2025 | 6.70 | 6.80 | 6.34 | 6.71 | 6.71 | 2.76% | 34,503 |
| Nov 24, 2025 | 6.45 | 6.65 | 6.31 | 6.53 | 6.53 | 4.31% | 27,281 |
| Nov 21, 2025 | 6.09 | 6.43 | 6.00 | 6.26 | 6.26 | 2.29% | 74,733 |
| Nov 20, 2025 | 6.36 | 6.54 | 6.12 | 6.12 | 6.12 | -1.61% | 54,033 |
| Nov 19, 2025 | 6.51 | 6.89 | 6.17 | 6.22 | 6.22 | -7.03% | 75,190 |
| Nov 18, 2025 | 6.41 | 6.70 | 6.33 | 6.69 | 6.69 | 2.92% | 43,969 |
| Nov 17, 2025 | 6.59 | 6.75 | 6.36 | 6.50 | 6.50 | -1.81% | 58,364 |
| Nov 14, 2025 | 6.55 | 6.82 | 6.50 | 6.62 | 6.62 | -0.15% | 55,407 |
| Nov 13, 2025 | 6.63 | 6.80 | 6.57 | 6.63 | 6.63 | -1.63% | 47,578 |
| Nov 12, 2025 | 6.98 | 7.36 | 6.64 | 6.74 | 6.74 | -4.80% | 75,593 |
| Nov 11, 2025 | 7.19 | 7.19 | 6.87 | 7.08 | 7.08 | -1.53% | 38,868 |
| Nov 10, 2025 | 7.00 | 7.44 | 7.00 | 7.19 | 7.19 | 2.13% | 42,597 |
| Nov 7, 2025 | 6.68 | 7.08 | 6.50 | 7.04 | 7.04 | 6.02% | 90,815 |
| Nov 6, 2025 | 7.20 | 7.30 | 6.64 | 6.64 | 6.64 | -9.54% | 67,778 |
| Nov 5, 2025 | 7.10 | 7.44 | 6.95 | 7.34 | 7.34 | 3.97% | 31,605 |
| Nov 4, 2025 | 7.00 | 7.29 | 6.86 | 7.06 | 7.06 | -0.42% | 41,127 |
| Nov 3, 2025 | 7.36 | 7.41 | 6.97 | 7.09 | 7.09 | - | 66,179 |
| Oct 31, 2025 | 6.88 | 7.56 | 6.88 | 7.09 | 7.09 | 6.78% | 139,496 |
| Oct 30, 2025 | 7.51 | 7.55 | 6.06 | 6.64 | 6.64 | -12.52% | 506,244 |
| Oct 29, 2025 | 8.42 | 8.43 | 7.50 | 7.59 | 7.59 | -11.85% | 207,834 |
| Oct 28, 2025 | 8.85 | 9.28 | 8.15 | 8.61 | 8.61 | -4.65% | 112,807 |
| Oct 27, 2025 | 9.17 | 9.35 | 8.80 | 9.03 | 9.03 | -1.42% | 29,653 |
| Oct 24, 2025 | 9.20 | 9.20 | 8.81 | 9.16 | 9.16 | 1.89% | 40,361 |
| Oct 23, 2025 | 9.05 | 9.21 | 8.89 | 8.99 | 8.99 | -3.02% | 21,441 |
| Oct 22, 2025 | 9.25 | 9.35 | 8.92 | 9.27 | 9.27 | 0.65% | 54,125 |
| Oct 21, 2025 | 9.11 | 9.33 | 8.50 | 9.21 | 9.21 | 0.77% | 124,512 |
| Oct 20, 2025 | 9.18 | 9.25 | 8.85 | 9.14 | 9.14 | 3.28% | 42,958 |
| Oct 17, 2025 | 9.63 | 9.85 | 8.61 | 8.85 | 8.85 | -7.81% | 136,116 |
| Oct 16, 2025 | 10.05 | 10.16 | 9.60 | 9.60 | 9.60 | -5.04% | 46,037 |
| Oct 15, 2025 | 9.91 | 10.24 | 9.81 | 10.11 | 10.11 | 2.43% | 37,541 |
| Oct 14, 2025 | 9.72 | 10.04 | 9.65 | 9.87 | 9.87 | -0.30% | 55,001 |
| Oct 13, 2025 | 9.57 | 10.14 | 9.51 | 9.90 | 9.90 | 3.02% | 67,384 |
| Oct 10, 2025 | 9.95 | 10.08 | 9.37 | 9.61 | 9.61 | -3.22% | 66,042 |
| Oct 9, 2025 | 10.00 | 10.39 | 9.62 | 9.93 | 9.93 | -1.00% | 62,494 |
| Oct 8, 2025 | 10.15 | 10.62 | 9.79 | 10.03 | 10.03 | -1.67% | 77,753 |
| Oct 7, 2025 | 10.02 | 10.38 | 9.89 | 10.20 | 10.20 | 0.99% | 47,247 |
| Oct 6, 2025 | 10.41 | 10.70 | 9.91 | 10.10 | 10.10 | -3.53% | 72,746 |
| Oct 3, 2025 | 10.24 | 10.83 | 10.16 | 10.47 | 10.47 | 3.05% | 89,473 |
| Oct 2, 2025 | 10.30 | 10.30 | 9.84 | 10.16 | 10.16 | 2.21% | 77,334 |
| Oct 1, 2025 | 9.24 | 10.42 | 9.17 | 9.94 | 9.94 | 8.04% | 194,121 |
| Sep 30, 2025 | 8.89 | 9.27 | 8.69 | 9.20 | 9.20 | 4.31% | 75,219 |
| Sep 29, 2025 | 8.86 | 9.33 | 8.81 | 8.82 | 8.82 | -1.45% | 103,579 |
| Sep 26, 2025 | 8.58 | 9.07 | 8.51 | 8.95 | 8.95 | 5.17% | 53,026 |
| Sep 25, 2025 | 8.84 | 8.95 | 8.44 | 8.51 | 8.51 | -5.23% | 76,997 |
| Sep 24, 2025 | 8.79 | 9.10 | 8.63 | 8.98 | 8.98 | 4.06% | 59,152 |
| Sep 23, 2025 | 9.06 | 9.29 | 8.63 | 8.63 | 8.63 | -4.00% | 93,501 |
| Sep 22, 2025 | 8.67 | 9.36 | 8.63 | 8.99 | 8.99 | 3.69% | 167,895 |
| Sep 19, 2025 | 8.86 | 9.02 | 8.45 | 8.67 | 8.67 | -2.80% | 402,457 |
| Sep 18, 2025 | 8.97 | 9.15 | 8.75 | 8.92 | 8.92 | 1.02% | 185,716 |