CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
3.200
-0.110 (-3.32%)
Apr 24, 2026, 4:00 PM EDT - Market closed
CEL-SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.34 | 3.34 | 3.15 | 3.20 | 3.20 | -3.32% | 71,621 |
| Apr 23, 2026 | 3.37 | 3.40 | 3.27 | 3.31 | 3.31 | -0.90% | 29,091 |
| Apr 22, 2026 | 3.86 | 3.94 | 3.34 | 3.34 | 3.34 | -12.34% | 215,602 |
| Apr 21, 2026 | 4.00 | 4.00 | 3.80 | 3.81 | 3.81 | -3.30% | 44,897 |
| Apr 20, 2026 | 4.15 | 4.24 | 3.75 | 3.94 | 3.94 | -20.40% | 204,982 |
| Apr 17, 2026 | 4.69 | 4.95 | 4.66 | 4.95 | 4.95 | 6.68% | 42,021 |
| Apr 16, 2026 | 4.40 | 4.64 | 4.39 | 4.64 | 4.64 | 5.94% | 31,515 |
| Apr 15, 2026 | 4.35 | 4.45 | 4.14 | 4.38 | 4.38 | 0.46% | 37,784 |
| Apr 14, 2026 | 4.07 | 4.36 | 3.96 | 4.36 | 4.36 | 8.46% | 33,495 |
| Apr 13, 2026 | 4.06 | 4.08 | 3.89 | 4.02 | 4.02 | -1.23% | 16,544 |
| Apr 10, 2026 | 4.27 | 4.27 | 4.01 | 4.07 | 4.07 | -4.91% | 21,523 |
| Apr 9, 2026 | 4.36 | 4.54 | 3.92 | 4.28 | 4.28 | -2.51% | 52,874 |
| Apr 8, 2026 | 4.56 | 4.68 | 4.35 | 4.39 | 4.39 | 3.78% | 47,123 |
| Apr 7, 2026 | 4.17 | 4.73 | 4.00 | 4.23 | 4.23 | -2.08% | 155,904 |
| Apr 6, 2026 | 3.44 | 4.35 | 3.44 | 4.32 | 4.32 | 24.50% | 98,254 |
| Apr 2, 2026 | 3.36 | 3.49 | 3.32 | 3.47 | 3.47 | 1.17% | 18,134 |
| Apr 1, 2026 | 3.30 | 3.60 | 3.30 | 3.43 | 3.43 | 6.85% | 52,583 |
| Mar 31, 2026 | 3.07 | 3.34 | 3.05 | 3.21 | 3.21 | 4.56% | 30,163 |
| Mar 30, 2026 | 3.20 | 3.23 | 3.01 | 3.07 | 3.07 | -4.06% | 29,165 |
| Mar 27, 2026 | 3.40 | 3.48 | 3.10 | 3.20 | 3.20 | -7.78% | 58,124 |
| Mar 26, 2026 | 3.51 | 3.64 | 3.31 | 3.47 | 3.47 | -1.70% | 41,986 |
| Mar 25, 2026 | 3.50 | 3.66 | 3.41 | 3.53 | 3.53 | 3.22% | 29,924 |
| Mar 24, 2026 | 3.45 | 3.70 | 3.42 | 3.42 | 3.42 | -1.72% | 30,888 |
| Mar 23, 2026 | 3.56 | 3.57 | 3.31 | 3.48 | 3.48 | 1.16% | 39,905 |
| Mar 20, 2026 | 3.71 | 3.74 | 3.44 | 3.44 | 3.44 | -6.01% | 33,098 |
| Mar 19, 2026 | 3.52 | 3.88 | 3.52 | 3.66 | 3.66 | 1.95% | 16,345 |
| Mar 18, 2026 | 3.70 | 3.82 | 3.57 | 3.59 | 3.59 | -0.28% | 35,173 |
| Mar 17, 2026 | 3.53 | 3.82 | 3.53 | 3.60 | 3.60 | 1.98% | 24,167 |
| Mar 16, 2026 | 3.67 | 3.74 | 3.46 | 3.53 | 3.53 | -1.12% | 28,212 |
| Mar 13, 2026 | 3.72 | 3.72 | 3.45 | 3.57 | 3.57 | 1.42% | 41,589 |
| Mar 12, 2026 | 3.65 | 3.96 | 3.52 | 3.52 | 3.52 | -4.86% | 18,720 |
| Mar 11, 2026 | 3.73 | 3.85 | 3.60 | 3.70 | 3.70 | - | 14,614 |
| Mar 10, 2026 | 3.89 | 3.93 | 3.69 | 3.70 | 3.70 | -4.39% | 17,244 |
| Mar 9, 2026 | 3.82 | 4.00 | 3.82 | 3.87 | 3.87 | -1.78% | 20,292 |
| 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 |