CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
5.70
-0.59 (-9.38%)
At close: Jan 7, 2026, 4:00 PM EST
5.70
0.00 (0.00%)
After-hours: Jan 7, 2026, 6:30 PM EST
CEL-SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 6.28 | 6.37 | 5.76 | 5.75 | - | -8.59% | 46,120 |
| Jan 6, 2026 | 6.00 | 6.37 | 5.83 | 6.29 | 6.29 | 4.83% | 56,645 |
| Jan 5, 2026 | 5.18 | 6.03 | 5.18 | 6.00 | 6.00 | 16.50% | 98,854 |
| Jan 2, 2026 | 5.32 | 5.33 | 5.01 | 5.15 | 5.15 | -2.09% | 47,631 |
| Dec 31, 2025 | 5.32 | 5.60 | 5.16 | 5.26 | 5.26 | 0.57% | 37,404 |
| Dec 30, 2025 | 5.21 | 5.67 | 5.10 | 5.23 | 5.23 | 0.77% | 66,273 |
| Dec 29, 2025 | 4.72 | 5.20 | 4.72 | 5.19 | 5.19 | 10.19% | 78,954 |
| Dec 26, 2025 | 4.67 | 4.93 | 4.58 | 4.71 | 4.71 | 0.64% | 62,209 |
| Dec 24, 2025 | 4.50 | 4.80 | 4.47 | 4.68 | 4.68 | 5.41% | 32,138 |
| Dec 23, 2025 | 4.50 | 4.74 | 4.24 | 4.44 | 4.44 | -2.20% | 85,553 |
| Dec 22, 2025 | 4.95 | 4.98 | 4.01 | 4.54 | 4.54 | -7.54% | 225,067 |
| Dec 19, 2025 | 5.44 | 5.55 | 4.80 | 4.91 | 4.91 | -10.73% | 159,103 |
| Dec 18, 2025 | 5.94 | 5.94 | 5.50 | 5.50 | 5.50 | -1.96% | 74,748 |
| Dec 17, 2025 | 5.90 | 6.06 | 5.60 | 5.61 | 5.61 | -4.92% | 53,064 |
| Dec 16, 2025 | 5.85 | 6.10 | 5.65 | 5.90 | 5.90 | -1.67% | 46,710 |
| Dec 15, 2025 | 6.35 | 6.47 | 6.00 | 6.00 | 6.00 | -5.66% | 58,596 |
| Dec 12, 2025 | 6.50 | 6.75 | 6.21 | 6.36 | 6.36 | -1.85% | 31,380 |
| Dec 11, 2025 | 6.52 | 6.71 | 6.37 | 6.48 | 6.48 | -0.77% | 43,001 |
| Dec 10, 2025 | 6.35 | 6.70 | 6.34 | 6.53 | 6.53 | -1.95% | 59,722 |
| Dec 9, 2025 | 6.28 | 6.66 | 6.20 | 6.66 | 6.66 | 6.22% | 42,697 |
| Dec 8, 2025 | 6.56 | 6.56 | 6.27 | 6.27 | 6.27 | -2.79% | 54,789 |
| Dec 5, 2025 | 6.60 | 6.69 | 6.26 | 6.45 | 6.45 | 2.54% | 63,182 |
| Dec 4, 2025 | 5.80 | 6.30 | 5.80 | 6.29 | 6.29 | 5.54% | 54,380 |
| Dec 3, 2025 | 6.89 | 6.89 | 5.56 | 5.96 | 5.96 | -14.00% | 168,813 |
| Dec 2, 2025 | 6.95 | 7.05 | 6.64 | 6.93 | 6.93 | - | 49,482 |
| Dec 1, 2025 | 7.72 | 7.72 | 6.90 | 6.93 | 6.93 | -9.65% | 66,144 |
| Nov 28, 2025 | 7.50 | 7.80 | 7.50 | 7.67 | 7.67 | 2.13% | 38,122 |
| Nov 26, 2025 | 6.77 | 7.75 | 6.76 | 7.51 | 7.51 | 11.92% | 67,812 |
| Nov 25, 2025 | 6.70 | 6.80 | 6.34 | 6.71 | 6.71 | 2.76% | 34,518 |
| Nov 24, 2025 | 6.45 | 6.65 | 6.31 | 6.53 | 6.53 | 4.31% | 29,340 |
| Nov 21, 2025 | 6.09 | 6.43 | 6.00 | 6.26 | 6.26 | 2.29% | 74,777 |
| 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 |