CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
1.150
0.00 (0.00%)
At close: Jul 16, 2026, 4:00 PM EDT
1.150
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
CEL-SCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1.20 | 1.42 | 1.10 | 1.15 | - | - | 1,560,523 |
| 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 |
| May 22, 2026 | 1.45 | 1.48 | 1.37 | 1.42 | 1.42 | -2.07% | 276,958 |
| May 21, 2026 | 1.55 | 1.57 | 1.45 | 1.45 | 1.45 | -8.81% | 422,736 |
| May 20, 2026 | 1.59 | 1.64 | 1.47 | 1.59 | 1.59 | - | 334,355 |
| May 19, 2026 | 1.75 | 1.86 | 1.45 | 1.59 | 1.59 | -7.56% | 1,002,261 |
| May 18, 2026 | 1.49 | 1.78 | 1.44 | 1.72 | 1.72 | 20.28% | 1,457,994 |
| May 15, 2026 | 1.28 | 1.56 | 1.28 | 1.43 | 1.43 | 10.00% | 1,115,445 |
| May 14, 2026 | 1.27 | 1.43 | 1.19 | 1.30 | 1.30 | 8.33% | 1,923,530 |
| May 13, 2026 | 1.13 | 1.23 | 1.13 | 1.20 | 1.20 | 0.84% | 533,466 |
| May 12, 2026 | 1.04 | 1.19 | 0.89 | 1.19 | 1.19 | -15.60% | 4,607,545 |
| May 11, 2026 | 1.74 | 1.76 | 1.38 | 1.41 | 1.41 | -17.06% | 1,261,681 |
| May 8, 2026 | 1.60 | 1.70 | 1.47 | 1.70 | 1.70 | 6.25% | 353,979 |
| May 7, 2026 | 1.59 | 1.80 | 1.55 | 1.60 | 1.60 | 10.34% | 749,216 |
| May 6, 2026 | 1.75 | 1.82 | 1.44 | 1.45 | 1.45 | -16.67% | 838,327 |
| May 5, 2026 | 1.70 | 1.86 | 1.50 | 1.74 | 1.74 | 2.96% | 670,259 |