CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
1.040
-0.060 (-5.45%)
At close: Jun 18, 2026, 4:00 PM EDT
1.040
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
CEL-SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.13 | 1.17 | 1.02 | 1.04 | 1.04 | -5.45% | 522,945 |
| Jun 17, 2026 | 1.02 | 1.14 | 1.00 | 1.10 | 1.10 | 8.91% | 682,979 |
| Jun 16, 2026 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | - | 463,990 |
| Jun 15, 2026 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -6.48% | 676,683 |
| Jun 12, 2026 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -2.70% | 834,556 |
| Jun 11, 2026 | 1.21 | 1.23 | 1.09 | 1.11 | 1.11 | -5.93% | 476,894 |
| Jun 10, 2026 | 1.30 | 1.32 | 1.18 | 1.18 | 1.18 | -9.23% | 357,042 |
| Jun 9, 2026 | 1.35 | 1.43 | 1.29 | 1.30 | 1.30 | -5.80% | 239,300 |
| Jun 8, 2026 | 1.46 | 1.48 | 1.36 | 1.38 | 1.38 | 0.73% | 160,617 |
| Jun 5, 2026 | 1.50 | 1.50 | 1.35 | 1.37 | 1.37 | -10.46% | 336,922 |
| Jun 4, 2026 | 1.50 | 1.56 | 1.46 | 1.53 | 1.53 | 3.38% | 146,344 |
| 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% | 177,717 |
| Jun 1, 2026 | 1.52 | 1.59 | 1.44 | 1.48 | 1.48 | -3.90% | 250,854 |
| May 29, 2026 | 1.46 | 1.57 | 1.46 | 1.54 | 1.54 | 4.05% | 188,812 |
| May 28, 2026 | 1.45 | 1.50 | 1.39 | 1.48 | 1.48 | 4.96% | 163,161 |
| May 27, 2026 | 1.45 | 1.50 | 1.40 | 1.41 | 1.41 | -1.40% | 243,177 |
| May 26, 2026 | 1.43 | 1.55 | 1.39 | 1.43 | 1.43 | 0.70% | 233,222 |
| May 22, 2026 | 1.45 | 1.48 | 1.37 | 1.42 | 1.42 | -2.07% | 276,258 |
| 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 |
| 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 |