CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
2.380
+0.020 (0.85%)
Jun 6, 2025, 4:00 PM - Market closed
CEL-SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 7.78 | 7.81 | 7.25 | 7.77 | 7.77 | 1.93% | 16,417 |
| May 12, 2025 | 7.61 | 7.67 | 7.23 | 7.62 | 7.62 | 2.92% | 19,976 |
| May 9, 2025 | 7.73 | 7.73 | 7.05 | 7.40 | 7.40 | -3.14% | 28,428 |
| May 8, 2025 | 7.20 | 7.65 | 7.02 | 7.64 | 7.64 | 5.38% | 21,254 |
| May 7, 2025 | 7.50 | 7.57 | 7.20 | 7.25 | 7.25 | -1.79% | 18,479 |
| May 6, 2025 | 7.65 | 7.74 | 7.20 | 7.39 | 7.39 | -2.03% | 26,516 |
| May 5, 2025 | 7.80 | 7.80 | 7.37 | 7.54 | 7.54 | 0.12% | 19,322 |
| May 2, 2025 | 8.10 | 8.10 | 7.41 | 7.53 | 7.53 | -5.64% | 83,639 |
| May 1, 2025 | 8.81 | 8.84 | 7.95 | 7.98 | 7.98 | -8.28% | 26,782 |
| Apr 30, 2025 | 8.70 | 8.91 | 8.25 | 8.70 | 8.70 | - | 19,510 |
| Apr 29, 2025 | 9.06 | 9.15 | 8.55 | 8.70 | 8.70 | -4.57% | 27,323 |
| Apr 28, 2025 | 9.00 | 9.15 | 8.73 | 9.12 | 9.12 | 4.65% | 23,413 |
| Apr 25, 2025 | 9.00 | 9.21 | 8.58 | 8.71 | 8.71 | -2.06% | 25,961 |
| Apr 24, 2025 | 8.78 | 9.30 | 8.56 | 8.90 | 8.90 | 3.24% | 41,114 |
| Apr 23, 2025 | 8.54 | 9.33 | 8.11 | 8.62 | 8.62 | 5.20% | 78,741 |
| Apr 22, 2025 | 7.79 | 8.19 | 7.50 | 8.19 | 8.19 | 4.52% | 23,380 |
| Apr 21, 2025 | 7.80 | 8.01 | 7.50 | 7.84 | 7.84 | 2.51% | 18,044 |
| Apr 17, 2025 | 7.95 | 8.26 | 7.37 | 7.64 | 7.64 | -1.05% | 45,430 |
| Apr 16, 2025 | 7.19 | 8.17 | 7.11 | 7.73 | 7.73 | 6.67% | 36,901 |
| Apr 15, 2025 | 7.29 | 7.43 | 7.11 | 7.24 | 7.24 | 0.96% | 33,136 |
| Apr 14, 2025 | 9.30 | 9.45 | 6.77 | 7.17 | 7.17 | -21.86% | 101,352 |
| Apr 11, 2025 | 6.36 | 9.60 | 6.20 | 9.18 | 9.18 | 45.09% | 235,361 |
| Apr 10, 2025 | 5.84 | 6.45 | 5.73 | 6.33 | 6.33 | 7.06% | 38,343 |
| Apr 9, 2025 | 5.97 | 6.00 | 5.40 | 5.91 | 5.91 | 2.98% | 40,703 |
| Apr 8, 2025 | 6.20 | 6.64 | 5.74 | 5.74 | 5.74 | -8.29% | 59,392 |
| Apr 7, 2025 | 6.90 | 6.90 | 5.74 | 6.26 | 6.26 | -3.47% | 40,253 |
| Apr 4, 2025 | 5.70 | 7.09 | 5.49 | 6.48 | 6.48 | 8.65% | 56,300 |
| Apr 3, 2025 | 6.00 | 6.17 | 5.44 | 5.97 | 5.97 | -5.47% | 48,426 |
| Apr 2, 2025 | 6.69 | 6.86 | 6.00 | 6.31 | 6.31 | -4.15% | 36,168 |
| Apr 1, 2025 | 7.01 | 7.08 | 6.18 | 6.59 | 6.59 | -4.73% | 30,024 |
| Mar 31, 2025 | 7.17 | 7.19 | 6.65 | 6.91 | 6.91 | -3.48% | 18,500 |
| Mar 28, 2025 | 7.07 | 7.39 | 6.95 | 7.16 | 7.16 | -0.08% | 18,559 |
| Mar 27, 2025 | 7.50 | 7.50 | 7.02 | 7.17 | 7.17 | -0.46% | 22,549 |