CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
2.420
+0.110 (4.76%)
At close: Oct 5, 2026, 4:00 PM EDT
2.450
+0.030 (1.24%)
Pre-market: Oct 6, 2026, 5:38 AM EDT
CEL-SCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.39 | 2.75 | 2.35 | 2.42 | 2.42 | 4.76% | 796,310 |
| 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 |
| Aug 14, 2026 | 1.52 | 1.64 | 1.52 | 1.54 | 1.54 | 3.36% | 217,264 |
| Aug 13, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 56,348 |
| Aug 12, 2026 | 1.51 | 1.54 | 1.45 | 1.48 | 1.48 | -2.63% | 152,658 |
| Aug 11, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 103,595 |
| Aug 10, 2026 | 1.71 | 1.75 | 1.46 | 1.49 | 1.49 | -13.37% | 323,076 |
| Aug 7, 2026 | 1.63 | 1.73 | 1.57 | 1.72 | 1.72 | 6.83% | 246,124 |
| Aug 6, 2026 | 1.55 | 1.62 | 1.50 | 1.61 | 1.61 | 5.92% | 262,261 |
| Aug 5, 2026 | 1.36 | 1.54 | 1.36 | 1.52 | 1.52 | 11.76% | 400,871 |
| Aug 4, 2026 | 1.25 | 1.39 | 1.25 | 1.36 | 1.36 | 8.80% | 269,360 |
| Aug 3, 2026 | 1.21 | 1.31 | 1.15 | 1.25 | 1.25 | 7.76% | 661,283 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.92% | 165,546 |
| Jul 30, 2026 | 1.15 | 1.24 | 1.15 | 1.22 | 1.22 | 7.02% | 115,123 |
| Jul 29, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -5.00% | 150,993 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 144,319 |
| Jul 27, 2026 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | - | 146,707 |