CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
7.04
+0.40 (6.02%)
At close: Nov 7, 2025, 4:00 PM EST
7.04
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
CEL-SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.68 | 7.08 | 6.50 | 7.04 | 7.04 | 6.02% | 90,664 |
| 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% | 31,538 |
| 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 |
| Sep 17, 2025 | 9.51 | 9.85 | 8.80 | 8.83 | 8.83 | -7.25% | 287,805 |
| Sep 16, 2025 | 9.85 | 10.00 | 9.25 | 9.52 | 9.52 | -3.55% | 168,665 |
| Sep 15, 2025 | 10.25 | 10.48 | 9.67 | 9.87 | 9.87 | -3.71% | 124,398 |
| Sep 12, 2025 | 9.92 | 10.48 | 9.80 | 10.25 | 10.25 | 4.27% | 95,172 |
| Sep 11, 2025 | 9.79 | 10.25 | 9.74 | 9.83 | 9.83 | 1.55% | 130,956 |
| Sep 10, 2025 | 10.72 | 10.77 | 9.58 | 9.68 | 9.68 | -9.45% | 306,165 |
| Sep 9, 2025 | 10.33 | 10.77 | 10.06 | 10.69 | 10.69 | 3.29% | 204,982 |
| Sep 8, 2025 | 10.55 | 11.40 | 10.21 | 10.35 | 10.35 | -1.33% | 205,609 |
| Sep 5, 2025 | 11.19 | 11.51 | 10.41 | 10.49 | 10.49 | -6.67% | 223,847 |
| Sep 4, 2025 | 12.44 | 12.53 | 10.90 | 11.24 | 11.24 | -4.99% | 288,122 |
| Sep 3, 2025 | 12.22 | 12.68 | 11.29 | 11.83 | 11.83 | -2.71% | 254,166 |
| Sep 2, 2025 | 10.59 | 12.50 | 10.40 | 12.16 | 12.16 | 16.59% | 421,856 |
| Aug 29, 2025 | 9.12 | 10.87 | 9.06 | 10.43 | 10.43 | 12.03% | 518,004 |