CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
1.600
-0.040 (-2.44%)
Oct 26, 2026, 11:25 AM EDT - Market open
CEL-SCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.71 | 1.83 | 1.59 | 1.60 | 1.60 | -2.44% | 57,525 |
| Oct 23, 2026 | 1.59 | 1.64 | 1.57 | 1.64 | 1.64 | 1.86% | 41,634 |
| Oct 22, 2026 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | -0.62% | 78,482 |
| Oct 21, 2026 | 1.56 | 1.62 | 1.50 | 1.62 | 1.62 | 4.52% | 149,400 |
| Oct 20, 2026 | 1.65 | 1.66 | 1.54 | 1.55 | 1.55 | -6.06% | 137,268 |
| Oct 19, 2026 | 1.79 | 1.81 | 1.60 | 1.65 | 1.65 | -7.82% | 129,769 |
| Oct 16, 2026 | 1.78 | 1.93 | 1.75 | 1.79 | 1.79 | 2.87% | 168,167 |
| Oct 15, 2026 | 1.69 | 1.78 | 1.66 | 1.74 | 1.74 | 1.75% | 71,956 |
| Oct 14, 2026 | 1.73 | 1.75 | 1.68 | 1.71 | 1.71 | -2.29% | 105,675 |
| Oct 13, 2026 | 1.84 | 1.84 | 1.71 | 1.75 | 1.75 | -4.37% | 222,768 |
| Oct 12, 2026 | 1.95 | 1.97 | 1.76 | 1.83 | 1.83 | -5.67% | 357,139 |
| Oct 9, 2026 | 1.96 | 1.98 | 1.83 | 1.94 | 1.94 | -0.51% | 255,427 |
| Oct 8, 2026 | 2.10 | 2.25 | 1.92 | 1.95 | 1.95 | -8.45% | 385,358 |
| Oct 7, 2026 | 2.74 | 2.77 | 2.07 | 2.13 | 2.13 | -22.26% | 660,226 |
| Oct 6, 2026 | 2.42 | 2.83 | 2.29 | 2.74 | 2.74 | 13.22% | 469,996 |
| Oct 5, 2026 | 2.39 | 2.75 | 2.35 | 2.42 | 2.42 | 4.76% | 794,612 |
| Oct 2, 2026 | 2.14 | 2.31 | 2.03 | 2.31 | 2.31 | 10.53% | 374,812 |
| Oct 1, 2026 | 2.06 | 2.30 | 1.96 | 2.09 | 2.09 | 1.46% | 802,485 |
| Sep 30, 2026 | 1.80 | 2.09 | 1.78 | 2.06 | 2.06 | 15.08% | 460,448 |
| Sep 29, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 5.29% | 74,480 |
| Sep 28, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 122,716 |
| Sep 25, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -2.91% | 36,407 |
| Sep 24, 2026 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 2.38% | 56,128 |
| Sep 23, 2026 | 1.69 | 1.77 | 1.68 | 1.68 | 1.68 | -1.18% | 171,388 |
| Sep 22, 2026 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | 1.80% | 128,380 |
| Sep 21, 2026 | 1.71 | 1.75 | 1.66 | 1.67 | 1.67 | 0.60% | 109,559 |
| Sep 18, 2026 | 1.53 | 1.70 | 1.51 | 1.66 | 1.66 | 11.41% | 264,847 |
| Sep 17, 2026 | 1.51 | 1.57 | 1.49 | 1.49 | 1.49 | 0.68% | 42,326 |
| Sep 16, 2026 | 1.50 | 1.53 | 1.47 | 1.48 | 1.48 | - | 71,442 |
| Sep 15, 2026 | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -2.63% | 90,395 |
| Sep 14, 2026 | 1.46 | 1.56 | 1.46 | 1.52 | 1.52 | 2.01% | 62,104 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -1.97% | 98,518 |
| Sep 10, 2026 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -1.30% | 72,722 |
| Sep 9, 2026 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -6.67% | 85,811 |
| Sep 8, 2026 | 1.64 | 1.77 | 1.64 | 1.65 | 1.65 | 1.23% | 275,631 |
| Sep 4, 2026 | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | 1.24% | 74,767 |
| Sep 3, 2026 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 115,945 |
| Sep 2, 2026 | 1.64 | 1.70 | 1.60 | 1.65 | 1.65 | 2.48% | 133,079 |
| Sep 1, 2026 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | -0.62% | 69,813 |
| Aug 31, 2026 | 1.59 | 1.62 | 1.54 | 1.62 | 1.62 | 3.85% | 55,274 |
| Aug 28, 2026 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | -2.50% | 169,258 |
| Aug 27, 2026 | 1.60 | 1.69 | 1.57 | 1.60 | 1.60 | -0.62% | 160,974 |
| Aug 26, 2026 | 1.55 | 1.70 | 1.53 | 1.61 | 1.61 | 8.78% | 260,832 |
| Aug 25, 2026 | 1.40 | 1.50 | 1.37 | 1.48 | 1.48 | 7.25% | 86,414 |
| Aug 24, 2026 | 1.42 | 1.43 | 1.34 | 1.38 | 1.38 | -2.82% | 147,059 |
| Aug 21, 2026 | 1.48 | 1.49 | 1.42 | 1.42 | 1.42 | -2.74% | 66,120 |
| Aug 20, 2026 | 1.62 | 1.64 | 1.45 | 1.46 | 1.46 | -10.98% | 179,220 |
| Aug 19, 2026 | 1.61 | 1.69 | 1.59 | 1.64 | 1.64 | 3.14% | 184,680 |
| Aug 18, 2026 | 1.57 | 1.68 | 1.55 | 1.59 | 1.59 | 2.58% | 226,064 |
| Aug 17, 2026 | 1.60 | 1.63 | 1.45 | 1.55 | 1.55 | 0.65% | 129,219 |