CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
10.25
+0.42 (4.27%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CEL-SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 9.01 | 9.75 | 8.65 | 9.31 | 9.31 | -28.60% | 1,260,507 |
| Aug 27, 2025 | 11.90 | 13.48 | 11.59 | 13.04 | 13.04 | 15.40% | 543,707 |
| Aug 26, 2025 | 10.59 | 11.96 | 10.50 | 11.30 | 11.30 | 7.01% | 330,028 |
| Aug 25, 2025 | 9.60 | 10.99 | 9.58 | 10.56 | 10.56 | 10.92% | 280,002 |
| Aug 22, 2025 | 9.29 | 9.86 | 9.12 | 9.52 | 9.52 | 3.82% | 152,392 |
| Aug 21, 2025 | 8.81 | 9.49 | 8.75 | 9.17 | 9.17 | 3.03% | 147,023 |
| Aug 20, 2025 | 8.49 | 9.28 | 8.40 | 8.90 | 8.90 | 5.08% | 106,449 |
| Aug 19, 2025 | 8.95 | 8.95 | 8.04 | 8.47 | 8.47 | -5.04% | 180,846 |
| Aug 18, 2025 | 8.70 | 9.42 | 8.60 | 8.92 | 8.92 | 2.53% | 234,879 |
| Aug 15, 2025 | 8.11 | 9.03 | 7.96 | 8.70 | 8.70 | 6.88% | 193,672 |
| Aug 14, 2025 | 8.23 | 8.28 | 7.70 | 8.14 | 8.14 | -2.51% | 190,980 |
| Aug 13, 2025 | 7.68 | 8.59 | 7.18 | 8.35 | 8.35 | 9.44% | 416,706 |
| Aug 12, 2025 | 7.16 | 7.82 | 6.90 | 7.63 | 7.63 | 8.53% | 206,954 |
| Aug 11, 2025 | 7.23 | 7.80 | 6.84 | 7.03 | 7.03 | -5.51% | 206,792 |
| Aug 8, 2025 | 8.23 | 8.49 | 7.22 | 7.44 | 7.44 | -9.60% | 420,060 |
| Aug 7, 2025 | 8.79 | 9.43 | 8.06 | 8.23 | 8.23 | -9.96% | 252,823 |
| Aug 6, 2025 | 8.74 | 9.25 | 8.71 | 9.14 | 9.14 | 2.24% | 217,302 |
| Aug 5, 2025 | 9.14 | 9.58 | 8.61 | 8.94 | 8.94 | -3.35% | 308,678 |
| Aug 4, 2025 | 9.60 | 10.25 | 8.72 | 9.25 | 9.25 | -2.12% | 353,453 |
| Aug 1, 2025 | 8.07 | 9.50 | 7.75 | 9.45 | 9.45 | 15.53% | 547,903 |
| Jul 31, 2025 | 8.70 | 9.50 | 8.01 | 8.18 | 8.18 | -4.66% | 497,008 |
| Jul 30, 2025 | 7.05 | 9.76 | 7.02 | 8.58 | 8.58 | 20.00% | 871,434 |
| Jul 29, 2025 | 9.00 | 9.00 | 7.11 | 7.15 | 7.15 | -16.96% | 756,938 |
| Jul 28, 2025 | 8.42 | 10.40 | 8.22 | 8.61 | 8.61 | 5.00% | 1,460,746 |
| Jul 25, 2025 | 6.78 | 8.45 | 6.25 | 8.20 | 8.20 | 19.71% | 945,615 |
| Jul 24, 2025 | 6.10 | 7.68 | 6.00 | 6.85 | 6.85 | 8.90% | 1,099,575 |
| Jul 23, 2025 | 5.28 | 6.35 | 5.12 | 6.29 | 6.29 | 19.35% | 656,239 |
| Jul 22, 2025 | 4.35 | 5.39 | 4.34 | 5.27 | 5.27 | 21.15% | 700,376 |
| Jul 21, 2025 | 4.05 | 4.44 | 3.95 | 4.35 | 4.35 | 9.85% | 722,642 |
| Jul 18, 2025 | 4.10 | 4.16 | 3.95 | 3.96 | 3.96 | -5.04% | 420,373 |
| Jul 17, 2025 | 3.83 | 4.25 | 3.83 | 4.17 | 4.17 | 8.31% | 758,955 |
| Jul 16, 2025 | 3.31 | 4.00 | 3.30 | 3.85 | 3.85 | 9.07% | 563,633 |
| Jul 15, 2025 | 3.64 | 3.78 | 3.41 | 3.53 | 3.53 | -2.75% | 334,375 |
| Jul 14, 2025 | 3.63 | 4.00 | 3.44 | 3.63 | 3.63 | 2.83% | 1,169,527 |
| Jul 11, 2025 | 6.26 | 7.09 | 3.40 | 3.53 | 3.53 | -7.59% | 27,062,031 |
| Jul 10, 2025 | 3.05 | 3.87 | 2.91 | 3.82 | 3.82 | 36.43% | 613,304 |
| Jul 9, 2025 | 2.44 | 2.88 | 2.44 | 2.80 | 2.80 | 14.75% | 338,839 |
| Jul 8, 2025 | 2.30 | 2.47 | 2.29 | 2.44 | 2.44 | 6.55% | 121,960 |
| Jul 7, 2025 | 2.48 | 2.48 | 2.24 | 2.29 | 2.29 | -8.03% | 205,100 |
| Jul 3, 2025 | 2.54 | 2.71 | 2.42 | 2.49 | 2.49 | -1.19% | 192,158 |