Skip to main content
CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
0.828
-0.042 (-4.89%)
At close: Nov 4, 2024, 4:00 PM
0.818
-0.010 (-1.21%)
After-hours: Nov 4, 2024, 6:07 PM EST

CEL-SCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.880.890.800.830.83-5.21%466,427
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
Jul 31, 20241.171.271.131.131.13-4.24%1,152,979
Jul 30, 20241.221.221.111.181.18-4.84%1,236,510
Jul 29, 20241.241.261.161.241.24-5.34%2,807,852
Jul 26, 20241.632.221.111.311.318.26%58,564,939
Jul 25, 20241.391.411.181.211.21-10.37%473,297
Jul 24, 20241.421.441.331.351.35-6.25%129,693
Jul 23, 20241.411.521.391.441.442.13%144,160
Jul 22, 20241.311.451.261.411.416.82%243,949
Jul 19, 20241.351.391.321.321.32-4.35%84,563
Jul 18, 20241.411.531.371.381.38-3.50%169,692
Jul 17, 20241.471.491.411.431.43-4.67%144,843
Jul 16, 20241.301.591.301.501.5014.50%719,828
Jul 15, 20241.271.341.261.311.312.34%190,194
Jul 12, 20241.261.281.251.281.283.23%149,930
Jul 11, 20241.211.261.211.241.245.08%279,671
Jul 10, 20241.211.221.161.181.18-3.28%103,219
Jul 9, 20241.251.251.211.221.22-0.81%157,090
Jul 8, 20241.231.281.141.231.231.65%390,794
Jul 5, 20241.101.241.091.211.2110.00%385,414
Jul 3, 20241.121.131.091.101.100.92%55,746
Jul 2, 20241.131.141.081.091.09-3.54%214,333
Jul 1, 20241.171.181.081.131.13-2.59%364,978
Jun 28, 20241.201.201.121.161.16-1.69%225,823
Jun 27, 20241.191.221.141.181.181.72%155,072
Jun 26, 20241.241.241.141.161.16-5.69%231,129
Jun 25, 20241.231.251.201.231.23-129,302
Jun 24, 20241.301.301.201.231.23-4.65%221,928
Jun 21, 20241.251.301.211.291.294.88%295,516
Jun 20, 20241.161.251.151.231.2310.81%336,083
Jun 18, 20241.311.341.101.111.11-11.20%732,933
Jun 17, 20241.281.301.251.251.25-3.85%207,046
Jun 14, 20241.271.311.271.301.300.78%147,545
Jun 13, 20241.351.361.291.291.29-3.01%152,615