CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
1.580
+0.150 (10.49%)
May 18, 2026, 10:07 AM EDT - Market open
CEL-SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 2.16 | 2.16 | 1.57 | 1.69 | 1.69 | -25.88% | 1,329,691 |
| May 1, 2026 | 2.84 | 2.90 | 2.25 | 2.28 | 2.28 | -25.73% | 803,779 |
| Apr 30, 2026 | 2.91 | 3.19 | 2.91 | 3.07 | 3.07 | 5.50% | 46,975 |
| Apr 29, 2026 | 3.05 | 3.07 | 2.90 | 2.91 | 2.91 | -4.28% | 91,091 |
| Apr 28, 2026 | 3.24 | 3.25 | 3.00 | 3.04 | 3.04 | -6.75% | 82,738 |
| Apr 27, 2026 | 3.21 | 3.30 | 3.18 | 3.26 | 3.26 | 1.87% | 85,312 |
| Apr 24, 2026 | 3.34 | 3.34 | 3.15 | 3.20 | 3.20 | -3.32% | 72,080 |
| Apr 23, 2026 | 3.37 | 3.40 | 3.27 | 3.31 | 3.31 | -0.90% | 30,768 |
| Apr 22, 2026 | 3.86 | 3.94 | 3.34 | 3.34 | 3.34 | -12.34% | 216,633 |
| Apr 21, 2026 | 4.00 | 4.00 | 3.80 | 3.81 | 3.81 | -3.30% | 45,230 |
| Apr 20, 2026 | 4.15 | 4.24 | 3.75 | 3.94 | 3.94 | -20.40% | 205,282 |
| Apr 17, 2026 | 4.69 | 4.95 | 4.66 | 4.95 | 4.95 | 6.68% | 53,328 |
| 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% | 37,804 |
| 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% | 16,557 |
| 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% | 52,884 |
| Apr 8, 2026 | 4.56 | 4.68 | 4.35 | 4.39 | 4.39 | 3.78% | 47,337 |
| Apr 7, 2026 | 4.17 | 4.73 | 4.00 | 4.23 | 4.23 | -2.08% | 159,308 |
| Apr 6, 2026 | 3.44 | 4.35 | 3.44 | 4.32 | 4.32 | 24.50% | 99,351 |
| Apr 2, 2026 | 3.36 | 3.49 | 3.32 | 3.47 | 3.47 | 1.17% | 18,144 |
| Apr 1, 2026 | 3.30 | 3.60 | 3.30 | 3.43 | 3.43 | 6.85% | 52,652 |
| Mar 31, 2026 | 3.07 | 3.34 | 3.05 | 3.21 | 3.21 | 4.56% | 30,192 |
| Mar 30, 2026 | 3.20 | 3.23 | 3.01 | 3.07 | 3.07 | -4.06% | 29,200 |
| Mar 27, 2026 | 3.40 | 3.48 | 3.10 | 3.20 | 3.20 | -7.78% | 58,225 |
| Mar 26, 2026 | 3.51 | 3.64 | 3.31 | 3.47 | 3.47 | -1.70% | 41,987 |
| Mar 25, 2026 | 3.50 | 3.66 | 3.41 | 3.53 | 3.53 | 3.22% | 30,008 |
| Mar 24, 2026 | 3.45 | 3.70 | 3.42 | 3.42 | 3.42 | -1.72% | 30,893 |
| 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% | 33,133 |
| Mar 19, 2026 | 3.52 | 3.88 | 3.52 | 3.66 | 3.66 | 1.95% | 16,346 |
| 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% | 19,094 |
| 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% | 18,611 |
| 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% | 63,790 |