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