CEL-SCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	0.22	0.23	0.20	0.21	0.21	-4.15%	1,067,739
Apr 1, 2025	0.23	0.24	0.21	0.22	0.22	-4.73%	900,744
Mar 31, 2025	0.24	0.24	0.22	0.23	0.23	-3.48%	555,007
Mar 28, 2025	0.24	0.25	0.23	0.24	0.24	-0.08%	556,800
Mar 27, 2025	0.25	0.25	0.23	0.24	0.24	-0.46%	676,472
Mar 26, 2025	0.25	0.25	0.23	0.24	0.24	-4.00%	809,632
Mar 25, 2025	0.27	0.27	0.25	0.25	0.25	-6.12%	1,454,359
Mar 24, 2025	0.29	0.29	0.26	0.27	0.27	2.42%	2,652,120
Mar 21, 2025	0.28	0.28	0.25	0.26	0.26	-4.24%	1,667,663
Mar 20, 2025	0.28	0.28	0.27	0.27	0.27	-5.66%	1,140,050
Mar 19, 2025	0.30	0.30	0.28	0.29	0.29	-3.75%	1,182,464
Mar 18, 2025	0.28	0.31	0.26	0.30	0.30	5.24%	2,425,618
Mar 17, 2025	0.32	0.33	0.27	0.28	0.28	-6.55%	18,841,517
Mar 14, 2025	0.32	0.32	0.30	0.30	0.30	0.66%	585,403
Mar 13, 2025	0.29	0.31	0.29	0.30	0.30	0.03%	457,908
Mar 12, 2025	0.34	0.34	0.29	0.30	0.30	-7.22%	1,366,951
Mar 11, 2025	0.32	0.33	0.32	0.33	0.33	1.69%	328,362
Mar 10, 2025	0.35	0.35	0.31	0.32	0.32	-7.70%	924,258
Mar 7, 2025	0.34	0.35	0.34	0.35	0.35	1.52%	265,116
Mar 6, 2025	0.33	0.35	0.32	0.34	0.34	3.23%	535,897
Mar 5, 2025	0.33	0.34	0.32	0.33	0.33	0.58%	463,724
Mar 4, 2025	0.32	0.33	0.32	0.33	0.33	2.46%	702,284
Mar 3, 2025	0.34	0.34	0.32	0.32	0.32	-2.73%	794,196
Feb 28, 2025	0.33	0.34	0.31	0.33	0.33	0.12%	646,367
Feb 27, 2025	0.34	0.34	0.31	0.33	0.33	-2.63%	1,200,799
Feb 26, 2025	0.36	0.37	0.34	0.34	0.34	-5.58%	948,224
Feb 25, 2025	0.40	0.40	0.35	0.36	0.36	-8.94%	1,096,003
Feb 24, 2025	0.40	0.40	0.38	0.39	0.39	-0.58%	656,642
Feb 21, 2025	0.42	0.42	0.38	0.40	0.40	-6.38%	2,040,491
Feb 20, 2025	0.61	0.68	0.41	0.42	0.42	-17.50%	9,321,728
Feb 19, 2025	0.46	0.54	0.45	0.51	0.51	15.01%	1,792,250
Feb 18, 2025	0.42	0.46	0.39	0.45	0.45	6.91%	1,415,118
Feb 14, 2025	0.41	0.42	0.40	0.42	0.42	2.94%	371,625
Feb 13, 2025	0.42	0.43	0.40	0.41	0.41	-2.53%	606,607
Feb 12, 2025	0.37	0.42	0.36	0.42	0.42	11.27%	446,933
Feb 11, 2025	0.36	0.38	0.33	0.37	0.37	3.87%	650,758
Feb 10, 2025	0.37	0.38	0.35	0.36	0.36	-5.09%	488,498
Feb 7, 2025	0.40	0.40	0.36	0.38	0.38	-3.61%	473,788
Feb 6, 2025	0.40	0.40	0.38	0.39	0.39	-1.48%	321,264
Feb 5, 2025	0.40	0.40	0.37	0.40	0.40	4.04%	273,205
Feb 4, 2025	0.39	0.39	0.37	0.38	0.38	1.81%	178,278
Feb 3, 2025	0.39	0.39	0.36	0.38	0.38	-3.16%	451,363
Jan 31, 2025	0.40	0.41	0.38	0.39	0.39	-2.63%	318,460
Jan 30, 2025	0.40	0.41	0.38	0.40	0.40	3.66%	213,765
Jan 29, 2025	0.42	0.45	0.37	0.39	0.39	-11.40%	1,361,219
Jan 28, 2025	0.44	0.44	0.42	0.44	0.44	-2.92%	291,519
Jan 27, 2025	0.42	0.46	0.40	0.45	0.45	7.95%	1,373,863
Jan 24, 2025	0.40	0.42	0.38	0.42	0.42	6.08%	1,423,313
Jan 23, 2025	0.41	0.41	0.38	0.39	0.39	-3.79%	685,327
Jan 22, 2025	0.39	0.41	0.38	0.41	0.41	3.30%	504,748