CEL-SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.42	0.42	0.38	0.40	0.40	-6.38%	2,040,491
Feb 20, 2025	0.61	0.68	0.41	0.42	0.42	-17.50%	9,321,728
Feb 19, 2025	0.46	0.54	0.45	0.51	0.51	15.01%	1,792,250
Feb 18, 2025	0.42	0.46	0.39	0.45	0.45	6.91%	1,415,118
Feb 14, 2025	0.41	0.42	0.40	0.42	0.42	2.94%	371,625
Feb 13, 2025	0.42	0.43	0.40	0.41	0.41	-2.53%	606,607
Feb 12, 2025	0.37	0.42	0.36	0.42	0.42	11.27%	446,933
Feb 11, 2025	0.36	0.38	0.33	0.37	0.37	3.87%	650,758
Feb 10, 2025	0.37	0.38	0.35	0.36	0.36	-5.09%	488,498
Feb 7, 2025	0.40	0.40	0.36	0.38	0.38	-3.61%	473,788
Feb 6, 2025	0.40	0.40	0.38	0.39	0.39	-1.48%	321,264
Feb 5, 2025	0.40	0.40	0.37	0.40	0.40	4.04%	273,205
Feb 4, 2025	0.39	0.39	0.37	0.38	0.38	1.81%	178,278
Feb 3, 2025	0.39	0.39	0.36	0.38	0.38	-3.16%	451,363
Jan 31, 2025	0.40	0.41	0.38	0.39	0.39	-2.63%	318,460
Jan 30, 2025	0.40	0.41	0.38	0.40	0.40	3.66%	213,765
Jan 29, 2025	0.42	0.45	0.37	0.39	0.39	-11.40%	1,361,219
Jan 28, 2025	0.44	0.44	0.42	0.44	0.44	-2.92%	291,519
Jan 27, 2025	0.42	0.46	0.40	0.45	0.45	7.95%	1,373,863
Jan 24, 2025	0.40	0.42	0.38	0.42	0.42	6.08%	1,423,313
Jan 23, 2025	0.41	0.41	0.38	0.39	0.39	-3.79%	685,327
Jan 22, 2025	0.39	0.41	0.38	0.41	0.41	3.30%	504,748
Jan 21, 2025	0.40	0.40	0.37	0.39	0.39	-2.21%	572,487
Jan 17, 2025	0.41	0.41	0.39	0.40	0.40	0.90%	254,305
Jan 16, 2025	0.40	0.41	0.39	0.40	0.40	-2.64%	275,430
Jan 15, 2025	0.42	0.42	0.37	0.41	0.41	1.21%	558,143
Jan 14, 2025	0.40	0.41	0.40	0.40	0.40	-2.41%	275,627
Jan 13, 2025	0.42	0.43	0.38	0.41	0.41	-2.42%	820,717
Jan 10, 2025	0.37	0.43	0.36	0.43	0.43	16.05%	1,293,469
Jan 8, 2025	0.40	0.40	0.36	0.37	0.37	-7.92%	1,467,099
Jan 7, 2025	0.41	0.42	0.38	0.40	0.40	-3.52%	2,028,638
Jan 6, 2025	0.43	0.43	0.40	0.41	0.41	-4.32%	1,941,606
Jan 3, 2025	0.41	0.44	0.41	0.43	0.43	3.88%	1,798,538
Jan 2, 2025	0.42	0.44	0.40	0.41	0.41	3.75%	2,376,785
Dec 31, 2024	0.41	0.42	0.39	0.40	0.40	-1.62%	3,301,260
Dec 30, 2024	0.42	0.44	0.37	0.41	0.41	-32.26%	10,479,508
Dec 27, 2024	0.72	0.72	0.59	0.60	0.60	-14.87%	1,356,974
Dec 26, 2024	0.70	0.73	0.70	0.70	0.70	0.70%	602,669
Dec 24, 2024	0.70	0.72	0.69	0.70	0.70	0.29%	84,537
Dec 23, 2024	0.82	0.82	0.69	0.70	0.70	-4.37%	578,688
Dec 20, 2024	0.68	0.74	0.66	0.73	0.73	-4.60%	822,987
Dec 19, 2024	0.67	1.09	0.65	0.77	0.77	23.40%	7,287,169
Dec 18, 2024	0.78	0.78	0.60	0.62	0.62	-18.09%	2,943,740
Dec 17, 2024	0.64	0.78	0.64	0.76	0.76	16.45%	848,253
Dec 16, 2024	0.69	0.70	0.64	0.65	0.65	-5.80%	386,752
Dec 13, 2024	0.74	0.74	0.69	0.69	0.69	-6.40%	367,967
Dec 12, 2024	0.71	0.78	0.63	0.74	0.74	10.86%	1,008,989
Dec 11, 2024	0.61	0.69	0.60	0.67	0.67	3.74%	616,193
Dec 10, 2024	0.66	0.74	0.62	0.64	0.64	0.17%	1,332,855
Dec 9, 2024	0.50	0.64	0.50	0.64	0.64	27.98%	1,016,642
Dec 6, 2024	0.54	0.57	0.49	0.50	0.50	-10.78%	689,661
Dec 5, 2024	0.57	0.58	0.55	0.56	0.56	-1.68%	214,345
Dec 4, 2024	0.61	0.61	0.56	0.57	0.57	-6.10%	239,039
Dec 3, 2024	0.63	0.63	0.60	0.61	0.61	-4.69%	154,489
Dec 2, 2024	0.59	0.65	0.59	0.64	0.64	-3.50%	506,600
Nov 29, 2024	0.62	0.66	0.62	0.66	0.66	8.02%	210,312
Nov 27, 2024	0.60	0.62	0.60	0.61	0.61	-0.81%	143,928
Nov 26, 2024	0.63	0.65	0.59	0.62	0.62	-3.57%	293,388
Nov 25, 2024	0.60	0.65	0.59	0.64	0.64	7.22%	284,068
Nov 22, 2024	0.60	0.60	0.58	0.60	0.60	-1.44%	308,217
Nov 21, 2024	0.62	0.63	0.59	0.60	0.60	-3.74%	216,821
Nov 20, 2024	0.64	0.65	0.61	0.63	0.63	-2.67%	533,615
Nov 19, 2024	0.56	0.65	0.56	0.65	0.65	14.32%	488,247
Nov 18, 2024	0.55	0.57	0.55	0.56	0.56	0.75%	726,068
Nov 15, 2024	0.56	0.58	0.56	0.56	0.56	0.02%	389,973
Nov 14, 2024	0.63	0.63	0.54	0.56	0.56	-11.11%	1,644,335
Nov 13, 2024	0.71	0.71	0.63	0.63	0.63	-10.08%	701,612
Nov 12, 2024	0.72	0.74	0.68	0.70	0.70	-2.68%	146,162
Nov 11, 2024	0.74	0.75	0.70	0.72	0.72	-1.10%	209,605
Nov 8, 2024	0.70	0.75	0.70	0.73	0.73	4.04%	648,996
Nov 7, 2024	0.78	0.81	0.68	0.70	0.70	-7.92%	1,386,701
Nov 6, 2024	0.80	0.82	0.75	0.76	0.76	-5.01%	508,421
Nov 5, 2024	0.81	0.82	0.80	0.80	0.80	-3.32%	262,911
Nov 4, 2024	0.88	0.89	0.80	0.83	0.83	-5.21%	474,459
Nov 1, 2024	0.89	0.92	0.87	0.87	0.87	-1.89%	188,044
Oct 31, 2024	0.89	0.91	0.88	0.89	0.89	-0.90%	93,336
Oct 30, 2024	0.90	0.93	0.88	0.90	0.90	-1.23%	175,975
Oct 29, 2024	0.92	0.93	0.88	0.91	0.91	-1.18%	168,586
Oct 28, 2024	0.90	0.93	0.89	0.92	0.92	1.32%	172,613
Oct 25, 2024	0.93	0.93	0.90	0.91	0.91	0.36%	111,323
Oct 24, 2024	0.90	0.92	0.88	0.90	0.90	-1.16%	243,550
Oct 23, 2024	0.94	0.95	0.89	0.92	0.92	-0.98%	250,623
Oct 22, 2024	0.90	0.97	0.89	0.92	0.92	2.71%	1,021,355
Oct 21, 2024	0.92	0.93	0.89	0.90	0.90	-	388,597
Oct 18, 2024	0.98	0.98	0.89	0.90	0.90	-5.26%	270,703
Oct 17, 2024	0.96	0.98	0.94	0.95	0.95	-3.57%	178,889
Oct 16, 2024	0.96	1.00	0.95	0.99	0.99	2.88%	293,575
Oct 15, 2024	0.99	1.00	0.93	0.96	0.96	-3.76%	358,056
Oct 14, 2024	1.01	1.02	0.99	1.00	1.00	-1.49%	223,679
Oct 11, 2024	1.01	1.02	1.00	1.01	1.01	-	270,190
Oct 10, 2024	1.04	1.04	1.00	1.01	1.01	-2.88%	334,283
Oct 9, 2024	1.05	1.07	1.03	1.04	1.04	-0.95%	242,117
Oct 8, 2024	1.09	1.09	1.05	1.05	1.05	-2.78%	118,635
Oct 7, 2024	1.08	1.09	1.06	1.08	1.08	-	66,160
Oct 4, 2024	1.11	1.11	1.05	1.08	1.08	-0.92%	210,462
Oct 3, 2024	1.11	1.11	1.09	1.09	1.09	-1.80%	92,008
Oct 2, 2024	1.07	1.13	1.07	1.11	1.11	2.78%	227,792
Oct 1, 2024	1.06	1.10	1.06	1.08	1.08	1.89%	226,624
Sep 30, 2024	1.07	1.10	1.05	1.06	1.06	-2.75%	149,643
Sep 27, 2024	1.06	1.10	1.05	1.09	1.09	3.81%	293,710