CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
10.20
+0.10 (0.99%)
At close: Oct 7, 2025, 4:00 PM EDT
10.20
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
CEL-SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | - | -0.79% | 2,140 |
| Oct 6, 2025 | 10.41 | 10.70 | 9.91 | 10.10 | 10.10 | -3.53% | 72,746 |
| Oct 3, 2025 | 10.24 | 10.83 | 10.16 | 10.47 | 10.47 | 3.05% | 89,473 |
| Oct 2, 2025 | 10.30 | 10.30 | 9.84 | 10.16 | 10.16 | 2.21% | 77,334 |
| Oct 1, 2025 | 9.24 | 10.42 | 9.17 | 9.94 | 9.94 | 8.04% | 194,121 |
| Sep 30, 2025 | 8.89 | 9.27 | 8.69 | 9.20 | 9.20 | 4.31% | 75,219 |
| Sep 29, 2025 | 8.86 | 9.33 | 8.81 | 8.82 | 8.82 | -1.45% | 103,579 |
| Sep 26, 2025 | 8.58 | 9.07 | 8.51 | 8.95 | 8.95 | 5.17% | 53,026 |
| Sep 25, 2025 | 8.84 | 8.95 | 8.44 | 8.51 | 8.51 | -5.23% | 76,997 |
| Sep 24, 2025 | 8.79 | 9.10 | 8.63 | 8.98 | 8.98 | 4.06% | 59,152 |
| Sep 23, 2025 | 9.06 | 9.29 | 8.63 | 8.63 | 8.63 | -4.00% | 93,501 |
| Sep 22, 2025 | 8.67 | 9.36 | 8.63 | 8.99 | 8.99 | 3.69% | 167,895 |
| Sep 19, 2025 | 8.86 | 9.02 | 8.45 | 8.67 | 8.67 | -2.80% | 402,457 |
| Sep 18, 2025 | 8.97 | 9.15 | 8.75 | 8.92 | 8.92 | 1.02% | 185,716 |
| Sep 17, 2025 | 9.51 | 9.85 | 8.80 | 8.83 | 8.83 | -7.25% | 287,805 |
| Sep 16, 2025 | 9.85 | 10.00 | 9.25 | 9.52 | 9.52 | -3.55% | 168,665 |
| Sep 15, 2025 | 10.25 | 10.48 | 9.67 | 9.87 | 9.87 | -3.71% | 124,398 |
| 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 |