Skip to main content
CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
0.730
-0.035 (-4.60%)
At close: Dec 20, 2024, 4:00 PM
0.720
-0.010 (-1.33%)
After-hours: Dec 20, 2024, 7:54 PM EST

CEL-SCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.680.740.660.730.73-4.60%822,987
Dec 19, 20240.671.090.650.770.7723.40%7,287,169
Dec 18, 20240.780.780.600.620.62-18.09%2,943,740
Dec 17, 20240.640.780.640.760.7616.45%848,253
Dec 16, 20240.690.700.640.650.65-5.80%386,752
Dec 13, 20240.740.740.690.690.69-6.40%367,967
Dec 12, 20240.710.780.630.740.7410.86%1,008,989
Dec 11, 20240.610.690.600.670.673.74%616,193
Dec 10, 20240.660.740.620.640.640.17%1,332,855
Dec 9, 20240.500.640.500.640.6427.98%1,016,642
Dec 6, 20240.540.570.490.500.50-10.78%689,661
Dec 5, 20240.570.580.550.560.56-1.68%214,345
Dec 4, 20240.610.610.560.570.57-6.10%239,039
Dec 3, 20240.630.630.600.610.61-4.69%154,489
Dec 2, 20240.590.650.590.640.64-3.50%506,600
Nov 29, 20240.620.660.620.660.668.02%210,312
Nov 27, 20240.600.620.600.610.61-0.81%143,928
Nov 26, 20240.630.650.590.620.62-3.57%293,388
Nov 25, 20240.600.650.590.640.647.22%284,068
Nov 22, 20240.600.600.580.600.60-1.44%308,217
Nov 21, 20240.620.630.590.600.60-3.74%216,821
Nov 20, 20240.640.650.610.630.63-2.67%533,615
Nov 19, 20240.560.650.560.650.6514.32%488,247
Nov 18, 20240.550.570.550.560.560.75%726,068
Nov 15, 20240.560.580.560.560.560.02%389,973
Nov 14, 20240.630.630.540.560.56-11.11%1,644,335
Nov 13, 20240.710.710.630.630.63-10.08%701,612
Nov 12, 20240.720.740.680.700.70-2.68%146,162
Nov 11, 20240.740.750.700.720.72-1.10%209,605
Nov 8, 20240.700.750.700.730.734.04%648,996
Nov 7, 20240.780.810.680.700.70-7.92%1,386,701
Nov 6, 20240.800.820.750.760.76-5.01%508,421
Nov 5, 20240.810.820.800.800.80-3.32%262,911
Nov 4, 20240.880.890.800.830.83-5.21%474,459
Nov 1, 20240.890.920.870.870.87-1.89%188,044
Oct 31, 20240.890.910.880.890.89-0.90%93,336
Oct 30, 20240.900.930.880.900.90-1.23%175,975
Oct 29, 20240.920.930.880.910.91-1.18%168,586
Oct 28, 20240.900.930.890.920.921.32%172,613
Oct 25, 20240.930.930.900.910.910.36%111,323
Oct 24, 20240.900.920.880.900.90-1.16%243,550
Oct 23, 20240.940.950.890.920.92-0.98%250,623
Oct 22, 20240.900.970.890.920.922.71%1,021,355
Oct 21, 20240.920.930.890.900.90-388,597
Oct 18, 20240.980.980.890.900.90-5.26%270,703
Oct 17, 20240.960.980.940.950.95-3.57%178,889
Oct 16, 20240.961.000.950.990.992.88%293,575
Oct 15, 20240.991.000.930.960.96-3.76%358,056
Oct 14, 20241.011.020.991.001.00-1.49%223,679
Oct 11, 20241.011.021.001.011.01-270,190
Oct 10, 20241.041.041.001.011.01-2.88%334,283
Oct 9, 20241.051.071.031.041.04-0.95%242,117
Oct 8, 20241.091.091.051.051.05-2.78%118,635
Oct 7, 20241.081.091.061.081.08-66,160
Oct 4, 20241.111.111.051.081.08-0.92%210,462
Oct 3, 20241.111.111.091.091.09-1.80%92,008
Oct 2, 20241.071.131.071.111.112.78%227,792
Oct 1, 20241.061.101.061.081.081.89%226,624
Sep 30, 20241.071.101.051.061.06-2.75%149,643
Sep 27, 20241.061.101.051.091.093.81%293,710
Sep 26, 20241.071.091.041.051.05-371,731
Sep 25, 20241.081.081.021.051.05-1.87%633,911
Sep 24, 20241.101.101.071.071.07-0.93%297,227
Sep 23, 20241.091.111.081.081.08-258,740
Sep 20, 20241.121.121.081.081.08-1.82%286,158
Sep 19, 20241.151.151.101.101.10-1.79%283,375
Sep 18, 20241.201.221.121.121.12-7.44%262,936
Sep 17, 20241.181.211.151.211.215.22%253,238
Sep 16, 20241.291.291.121.151.15-10.16%1,010,515
Sep 13, 20241.201.311.191.281.286.67%702,691
Sep 12, 20241.181.201.181.201.201.69%241,725
Sep 11, 20241.071.201.071.181.1810.28%689,681
Sep 10, 20241.061.071.051.071.070.94%272,585
Sep 9, 20241.061.071.041.061.06-0.93%249,094
Sep 6, 20241.111.111.051.071.07-1.83%293,767
Sep 5, 20241.071.101.071.091.092.83%242,226
Sep 4, 20241.071.081.061.061.06-1.85%237,425
Sep 3, 20241.081.101.071.081.08-219,206
Aug 30, 20241.091.101.081.081.08-0.46%142,999
Aug 29, 20241.091.101.081.091.09-0.46%173,386
Aug 28, 20241.121.121.081.091.09-2.68%295,474
Aug 27, 20241.151.151.101.121.12-1.75%243,053
Aug 26, 20241.121.141.111.141.141.79%159,145
Aug 23, 20241.131.151.121.121.120.90%138,920
Aug 22, 20241.131.141.111.111.11-1.77%115,960
Aug 21, 20241.121.141.111.131.130.89%93,503
Aug 20, 20241.121.141.111.121.12-2.61%167,043
Aug 19, 20241.161.161.101.151.151.77%333,207
Aug 16, 20241.121.151.111.131.13-0.88%348,769
Aug 15, 20241.141.151.101.141.14-0.87%504,583
Aug 14, 20241.181.191.151.151.15-2.54%158,253
Aug 13, 20241.201.201.141.181.18-1.67%280,109
Aug 12, 20241.241.241.181.201.20-1.64%227,114
Aug 9, 20241.231.231.191.221.221.67%244,224
Aug 8, 20241.171.241.171.201.202.56%348,984
Aug 7, 20241.181.221.161.171.170.86%884,589
Aug 6, 20241.121.201.121.161.161.75%484,183
Aug 5, 20241.051.141.021.141.14-0.87%973,959
Aug 2, 20241.131.161.131.151.15-1.71%1,015,594
Aug 1, 20241.161.201.131.171.173.54%827,396