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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 6.78 | 8.30 | 6.34 | 8.18 | - | 19.42% | 922,942 |
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 |
Jul 2, 2025 | 2.41 | 2.58 | 2.39 | 2.52 | 2.52 | 6.33% | 231,197 |
Jul 1, 2025 | 2.26 | 2.41 | 2.21 | 2.37 | 2.37 | 3.49% | 94,619 |
Jun 30, 2025 | 2.42 | 2.47 | 2.28 | 2.29 | 2.29 | -4.58% | 129,252 |
Jun 27, 2025 | 2.47 | 2.47 | 2.37 | 2.40 | 2.40 | -1.64% | 61,021 |
Jun 26, 2025 | 2.41 | 2.50 | 2.39 | 2.44 | 2.44 | 1.24% | 65,781 |
Jun 25, 2025 | 2.43 | 2.43 | 2.31 | 2.41 | 2.41 | -0.82% | 90,104 |
Jun 24, 2025 | 2.49 | 2.57 | 2.42 | 2.43 | 2.43 | -1.22% | 129,141 |
Jun 23, 2025 | 2.38 | 2.54 | 2.29 | 2.46 | 2.46 | -3.53% | 151,687 |
Jun 20, 2025 | 2.30 | 2.55 | 2.28 | 2.55 | 2.55 | 11.35% | 385,101 |
Jun 18, 2025 | 2.44 | 2.48 | 2.06 | 2.29 | 2.29 | -1.29% | 2,101,135 |
Jun 17, 2025 | 2.46 | 2.51 | 2.32 | 2.32 | 2.32 | -7.20% | 81,603 |
Jun 16, 2025 | 2.23 | 2.51 | 2.21 | 2.50 | 2.50 | 11.11% | 159,561 |
Jun 13, 2025 | 2.35 | 2.38 | 2.20 | 2.25 | 2.25 | -5.06% | 151,935 |
Jun 12, 2025 | 2.43 | 2.51 | 2.36 | 2.37 | 2.37 | -4.44% | 116,709 |
Jun 11, 2025 | 2.40 | 2.51 | 2.37 | 2.48 | 2.48 | 2.48% | 90,425 |
Jun 10, 2025 | 2.56 | 2.59 | 2.38 | 2.42 | 2.42 | -4.72% | 100,896 |
Jun 9, 2025 | 2.39 | 2.57 | 2.29 | 2.54 | 2.54 | 6.72% | 196,345 |
Jun 6, 2025 | 2.40 | 2.40 | 2.25 | 2.38 | 2.38 | 0.85% | 143,767 |
Jun 5, 2025 | 2.42 | 2.54 | 2.30 | 2.36 | 2.36 | -2.07% | 175,760 |
Jun 4, 2025 | 2.43 | 2.78 | 2.35 | 2.41 | 2.41 | 0.42% | 343,760 |
Jun 3, 2025 | 2.47 | 2.64 | 2.28 | 2.40 | 2.40 | -3.23% | 369,196 |
Jun 2, 2025 | 2.10 | 2.52 | 1.98 | 2.48 | 2.48 | 18.10% | 424,698 |
May 30, 2025 | 2.36 | 2.36 | 2.05 | 2.10 | 2.10 | -11.02% | 430,778 |
May 29, 2025 | 2.47 | 2.49 | 2.26 | 2.36 | 2.36 | -5.60% | 318,991 |
May 28, 2025 | 2.54 | 2.54 | 2.35 | 2.50 | 2.50 | -0.40% | 285,935 |
May 27, 2025 | 2.55 | 2.63 | 2.36 | 2.51 | 2.51 | - | 504,952 |
May 23, 2025 | 2.47 | 2.57 | 2.40 | 2.51 | 2.51 | 2.03% | 719,162 |
May 22, 2025 | 2.59 | 2.60 | 2.32 | 2.46 | 2.46 | -45.45% | 2,017,007 |
May 21, 2025 | 5.12 | 5.22 | 3.85 | 4.51 | 4.51 | -11.74% | 574,866 |
May 20, 2025 | 5.99 | 6.64 | 5.11 | 5.11 | 5.11 | -16.42% | 195,083 |
May 19, 2025 | 6.84 | 6.96 | 5.99 | 6.11 | 6.11 | -8.61% | 135,500 |
May 16, 2025 | 6.95 | 7.12 | 6.39 | 6.69 | 6.69 | -3.59% | 54,015 |
May 15, 2025 | 7.50 | 7.50 | 6.67 | 6.94 | 6.94 | -4.10% | 35,598 |
May 14, 2025 | 7.80 | 8.09 | 6.99 | 7.24 | 7.24 | -6.84% | 43,059 |