CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
3.870
-0.070 (-1.78%)
At close: Mar 9, 2026, 4:00 PM EDT
3.870
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
CEL-SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.82 | 4.00 | 3.82 | 3.87 | - | -1.78% | 16,085 |
| Mar 6, 2026 | 3.88 | 4.12 | 3.67 | 3.94 | 3.94 | -1.50% | 63,690 |
| Mar 5, 2026 | 3.77 | 4.00 | 3.75 | 4.00 | 4.00 | 6.95% | 36,113 |
| Mar 4, 2026 | 3.65 | 3.74 | 3.34 | 3.74 | 3.74 | 5.35% | 60,707 |
| Mar 3, 2026 | 3.78 | 3.78 | 3.45 | 3.55 | 3.55 | -7.31% | 53,225 |
| Mar 2, 2026 | 4.17 | 4.17 | 3.67 | 3.83 | 3.83 | -10.09% | 95,261 |
| Feb 27, 2026 | 4.69 | 4.70 | 4.10 | 4.26 | 4.26 | -6.58% | 107,408 |
| Feb 26, 2026 | 4.42 | 4.69 | 4.32 | 4.56 | 4.56 | 3.87% | 34,751 |
| Feb 25, 2026 | 4.61 | 4.66 | 4.35 | 4.39 | 4.39 | -4.15% | 32,229 |
| Feb 24, 2026 | 4.42 | 4.71 | 4.36 | 4.58 | 4.58 | 2.92% | 42,139 |
| Feb 23, 2026 | 4.74 | 4.78 | 4.31 | 4.45 | 4.45 | -7.29% | 71,575 |
| Feb 20, 2026 | 4.95 | 5.14 | 4.70 | 4.80 | 4.80 | -0.83% | 61,071 |
| Feb 19, 2026 | 5.03 | 5.15 | 4.65 | 4.84 | 4.84 | -6.56% | 23,449 |
| Feb 18, 2026 | 4.83 | 5.18 | 4.79 | 5.18 | 5.18 | 8.37% | 34,515 |
| Feb 17, 2026 | 4.86 | 5.00 | 4.58 | 4.78 | 4.78 | -2.45% | 15,956 |
| Feb 13, 2026 | 4.79 | 5.20 | 4.68 | 4.90 | 4.90 | 6.52% | 37,751 |
| Feb 12, 2026 | 4.85 | 5.14 | 4.60 | 4.60 | 4.60 | -5.35% | 40,890 |
| Feb 11, 2026 | 5.08 | 5.13 | 4.77 | 4.86 | 4.86 | -2.99% | 40,105 |
| Feb 10, 2026 | 5.22 | 5.49 | 5.01 | 5.01 | 5.01 | -4.57% | 19,426 |
| Feb 9, 2026 | 5.10 | 5.36 | 4.73 | 5.25 | 5.25 | 5.00% | 26,856 |
| Feb 6, 2026 | 4.88 | 5.23 | 4.88 | 5.00 | 5.00 | 2.04% | 40,432 |
| Feb 5, 2026 | 5.00 | 5.15 | 4.66 | 4.90 | 4.90 | -2.20% | 82,361 |
| Feb 4, 2026 | 5.18 | 5.30 | 4.90 | 5.01 | 5.01 | -4.39% | 83,157 |
| Feb 3, 2026 | 5.44 | 5.44 | 5.00 | 5.24 | 5.24 | -2.96% | 54,022 |
| Feb 2, 2026 | 5.63 | 5.80 | 5.25 | 5.40 | 5.40 | -6.90% | 74,874 |
| Jan 30, 2026 | 5.94 | 6.02 | 5.43 | 5.80 | 5.80 | -1.19% | 82,707 |
| Jan 29, 2026 | 6.26 | 6.46 | 5.61 | 5.87 | 5.87 | -6.83% | 84,416 |
| Jan 28, 2026 | 6.61 | 6.68 | 6.09 | 6.30 | 6.30 | -3.23% | 87,204 |
| Jan 27, 2026 | 6.33 | 6.72 | 6.32 | 6.51 | 6.51 | 5.34% | 146,414 |
| Jan 26, 2026 | 6.70 | 6.75 | 5.99 | 6.18 | 6.18 | 6.00% | 211,480 |
| Jan 23, 2026 | 6.33 | 6.41 | 5.82 | 5.83 | 5.83 | -9.05% | 64,560 |
| Jan 22, 2026 | 5.32 | 6.56 | 5.32 | 6.41 | 6.41 | 21.86% | 128,183 |
| Jan 21, 2026 | 5.28 | 5.68 | 5.25 | 5.26 | 5.26 | 0.19% | 34,451 |
| Jan 20, 2026 | 5.16 | 5.88 | 5.02 | 5.25 | 5.25 | 1.94% | 95,168 |
| Jan 16, 2026 | 5.43 | 5.60 | 4.91 | 5.15 | 5.15 | 3.21% | 78,756 |
| Jan 15, 2026 | 5.23 | 5.59 | 4.90 | 4.99 | 4.99 | -5.31% | 73,332 |
| Jan 14, 2026 | 5.14 | 5.39 | 5.01 | 5.27 | 5.27 | 3.74% | 47,372 |
| Jan 13, 2026 | 5.12 | 5.30 | 4.91 | 5.08 | 5.08 | -0.97% | 63,659 |
| Jan 12, 2026 | 5.61 | 5.72 | 5.06 | 5.13 | 5.13 | -6.39% | 63,295 |
| Jan 9, 2026 | 5.90 | 5.95 | 5.44 | 5.48 | 5.48 | -6.48% | 58,410 |
| Jan 8, 2026 | 5.68 | 5.90 | 5.58 | 5.86 | 5.86 | 2.81% | 20,981 |
| Jan 7, 2026 | 6.28 | 6.37 | 5.60 | 5.70 | 5.70 | -9.38% | 69,138 |
| Jan 6, 2026 | 6.00 | 6.37 | 5.83 | 6.29 | 6.29 | 4.83% | 56,645 |
| Jan 5, 2026 | 5.18 | 6.03 | 5.18 | 6.00 | 6.00 | 16.50% | 98,854 |
| Jan 2, 2026 | 5.32 | 5.33 | 5.01 | 5.15 | 5.15 | -2.09% | 47,631 |
| Dec 31, 2025 | 5.32 | 5.60 | 5.16 | 5.26 | 5.26 | 0.57% | 37,404 |
| Dec 30, 2025 | 5.21 | 5.67 | 5.10 | 5.23 | 5.23 | 0.77% | 66,273 |
| Dec 29, 2025 | 4.72 | 5.20 | 4.72 | 5.19 | 5.19 | 10.19% | 78,954 |
| Dec 26, 2025 | 4.67 | 4.93 | 4.58 | 4.71 | 4.71 | 0.64% | 62,209 |
| Dec 24, 2025 | 4.50 | 4.80 | 4.47 | 4.68 | 4.68 | 5.41% | 32,138 |