CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
1.520
+0.160 (11.76%)
At close: Aug 5, 2026, 4:00 PM EDT
1.510
-0.010 (-0.66%)
After-hours: Aug 5, 2026, 6:51 PM EDT
CEL-SCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.36 | 1.54 | 1.36 | 1.52 | 1.52 | 11.76% | 400,871 |
| Aug 4, 2026 | 1.25 | 1.39 | 1.25 | 1.36 | 1.36 | 8.80% | 269,360 |
| Aug 3, 2026 | 1.21 | 1.31 | 1.15 | 1.25 | 1.25 | 7.76% | 661,283 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.92% | 165,546 |
| Jul 30, 2026 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 7.02% | 115,123 |
| Jul 29, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -5.00% | 150,993 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 144,319 |
| Jul 27, 2026 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | - | 146,707 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 142,372 |
| Jul 23, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 106,277 |
| Jul 22, 2026 | 1.22 | 1.27 | 1.17 | 1.23 | 1.23 | -1.60% | 193,000 |
| Jul 21, 2026 | 1.24 | 1.33 | 1.21 | 1.25 | 1.25 | -1.57% | 155,328 |
| Jul 20, 2026 | 1.21 | 1.29 | 1.11 | 1.27 | 1.27 | 8.55% | 423,375 |
| Jul 17, 2026 | 1.13 | 1.17 | 1.09 | 1.17 | 1.17 | 1.74% | 455,325 |
| Jul 16, 2026 | 1.18 | 1.43 | 1.10 | 1.15 | 1.15 | - | 1,567,307 |
| Jul 15, 2026 | 1.17 | 1.18 | 1.07 | 1.15 | 1.15 | - | 302,404 |
| Jul 14, 2026 | 1.23 | 1.24 | 1.14 | 1.15 | 1.15 | -5.74% | 321,594 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.22 | 1.22 | 1.22 | -11.59% | 442,733 |
| Jul 10, 2026 | 1.38 | 1.39 | 1.26 | 1.38 | 1.38 | 2.22% | 181,762 |
| Jul 9, 2026 | 1.43 | 1.46 | 1.33 | 1.35 | 1.35 | -4.26% | 224,890 |
| Jul 8, 2026 | 1.29 | 1.44 | 1.25 | 1.41 | 1.41 | 10.16% | 330,927 |
| Jul 7, 2026 | 1.25 | 1.38 | 1.25 | 1.28 | 1.28 | 0.79% | 343,748 |
| Jul 6, 2026 | 1.15 | 1.42 | 1.13 | 1.27 | 1.27 | 11.40% | 968,117 |
| Jul 2, 2026 | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | 8.57% | 658,534 |
| Jul 1, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 213,564 |
| Jun 30, 2026 | 1.11 | 1.13 | 1.03 | 1.04 | 1.04 | -3.70% | 241,278 |
| Jun 29, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -2.70% | 333,924 |
| Jun 26, 2026 | 1.00 | 1.11 | 0.99 | 1.11 | 1.11 | 13.92% | 330,709 |
| Jun 25, 2026 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -2.07% | 462,561 |
| Jun 24, 2026 | 1.03 | 1.16 | 1.00 | 1.00 | 1.00 | -2.45% | 621,780 |
| Jun 23, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | 0.99% | 189,883 |
| Jun 22, 2026 | 1.04 | 1.11 | 1.01 | 1.01 | 1.01 | -2.88% | 380,039 |
| Jun 18, 2026 | 1.13 | 1.17 | 1.02 | 1.04 | 1.04 | -5.45% | 524,279 |
| Jun 17, 2026 | 1.02 | 1.14 | 1.00 | 1.10 | 1.10 | 8.91% | 684,504 |
| Jun 16, 2026 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | - | 480,687 |
| Jun 15, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -6.48% | 682,256 |
| Jun 12, 2026 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -2.70% | 836,153 |
| Jun 11, 2026 | 1.21 | 1.23 | 1.09 | 1.11 | 1.11 | -5.93% | 478,108 |
| Jun 10, 2026 | 1.30 | 1.32 | 1.18 | 1.18 | 1.18 | -9.23% | 357,359 |
| Jun 9, 2026 | 1.35 | 1.43 | 1.29 | 1.30 | 1.30 | -5.80% | 239,754 |
| Jun 8, 2026 | 1.46 | 1.48 | 1.36 | 1.38 | 1.38 | 0.73% | 160,818 |
| Jun 5, 2026 | 1.50 | 1.50 | 1.35 | 1.37 | 1.37 | -10.46% | 337,030 |
| Jun 4, 2026 | 1.50 | 1.56 | 1.46 | 1.53 | 1.53 | 3.38% | 146,770 |
| Jun 3, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -0.67% | 138,970 |
| Jun 2, 2026 | 1.51 | 1.51 | 1.43 | 1.49 | 1.49 | 0.68% | 177,759 |
| Jun 1, 2026 | 1.52 | 1.59 | 1.44 | 1.48 | 1.48 | -3.90% | 251,872 |
| May 29, 2026 | 1.46 | 1.57 | 1.46 | 1.54 | 1.54 | 4.05% | 189,289 |
| May 28, 2026 | 1.45 | 1.50 | 1.39 | 1.48 | 1.48 | 4.96% | 163,264 |
| May 27, 2026 | 1.45 | 1.50 | 1.40 | 1.41 | 1.41 | -1.40% | 252,466 |
| May 26, 2026 | 1.43 | 1.55 | 1.39 | 1.43 | 1.43 | 0.70% | 233,337 |