CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
8.20
+1.35 (19.71%)
At close: Jul 25, 2025, 4:00 PM
8.00
-0.20 (-2.44%)
After-hours: Jul 25, 2025, 5:28 PM EDT

CEL-SCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20256.788.306.348.18-19.42%922,942
Jul 24, 20256.107.686.006.856.858.90%1,099,575
Jul 23, 20255.286.355.126.296.2919.35%656,239
Jul 22, 20254.355.394.345.275.2721.15%700,376
Jul 21, 20254.054.443.954.354.359.85%722,642
Jul 18, 20254.104.163.953.963.96-5.04%420,373
Jul 17, 20253.834.253.834.174.178.31%758,955
Jul 16, 20253.314.003.303.853.859.07%563,633
Jul 15, 20253.643.783.413.533.53-2.75%334,375
Jul 14, 20253.634.003.443.633.632.83%1,169,527
Jul 11, 20256.267.093.403.533.53-7.59%27,062,031
Jul 10, 20253.053.872.913.823.8236.43%613,304
Jul 9, 20252.442.882.442.802.8014.75%338,839
Jul 8, 20252.302.472.292.442.446.55%121,960
Jul 7, 20252.482.482.242.292.29-8.03%205,100
Jul 3, 20252.542.712.422.492.49-1.19%192,158
Jul 2, 20252.412.582.392.522.526.33%231,197
Jul 1, 20252.262.412.212.372.373.49%94,619
Jun 30, 20252.422.472.282.292.29-4.58%129,252
Jun 27, 20252.472.472.372.402.40-1.64%61,021
Jun 26, 20252.412.502.392.442.441.24%65,781
Jun 25, 20252.432.432.312.412.41-0.82%90,104
Jun 24, 20252.492.572.422.432.43-1.22%129,141
Jun 23, 20252.382.542.292.462.46-3.53%151,687
Jun 20, 20252.302.552.282.552.5511.35%385,101
Jun 18, 20252.442.482.062.292.29-1.29%2,101,135
Jun 17, 20252.462.512.322.322.32-7.20%81,603
Jun 16, 20252.232.512.212.502.5011.11%159,561
Jun 13, 20252.352.382.202.252.25-5.06%151,935
Jun 12, 20252.432.512.362.372.37-4.44%116,709
Jun 11, 20252.402.512.372.482.482.48%90,425
Jun 10, 20252.562.592.382.422.42-4.72%100,896
Jun 9, 20252.392.572.292.542.546.72%196,345
Jun 6, 20252.402.402.252.382.380.85%143,767
Jun 5, 20252.422.542.302.362.36-2.07%175,760
Jun 4, 20252.432.782.352.412.410.42%343,760
Jun 3, 20252.472.642.282.402.40-3.23%369,196
Jun 2, 20252.102.521.982.482.4818.10%424,698
May 30, 20252.362.362.052.102.10-11.02%430,778
May 29, 20252.472.492.262.362.36-5.60%318,991
May 28, 20252.542.542.352.502.50-0.40%285,935
May 27, 20252.552.632.362.512.51-504,952
May 23, 20252.472.572.402.512.512.03%719,162
May 22, 20252.592.602.322.462.46-45.45%2,017,007
May 21, 20255.125.223.854.514.51-11.74%574,866
May 20, 20255.996.645.115.115.11-16.42%195,083
May 19, 20256.846.965.996.116.11-8.61%135,500
May 16, 20256.957.126.396.696.69-3.59%54,015
May 15, 20257.507.506.676.946.94-4.10%35,598
May 14, 20257.808.096.997.247.24-6.84%43,059