Skip to main content
CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
2.400
-0.040 (-1.64%)
At close: Jun 27, 2025, 4:00 PM
2.419
+0.019 (0.80%)
After-hours: Jun 27, 2025, 5:05 PM EDT

CEL-SCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.472.472.372.402.40-1.64%59,537
Jun 26, 20252.412.502.392.442.441.24%65,781
Jun 25, 20252.432.432.312.412.41-0.82%90,104
Jun 24, 20252.492.572.422.432.43-1.22%129,141
Jun 23, 20252.382.542.292.462.46-3.53%151,687
Jun 20, 20252.302.552.282.552.5511.35%385,101
Jun 18, 20252.442.482.062.292.29-1.29%2,101,135
Jun 17, 20252.462.512.322.322.32-7.20%81,603
Jun 16, 20252.232.512.212.502.5011.11%159,561
Jun 13, 20252.352.382.202.252.25-5.06%151,935
Jun 12, 20252.432.512.362.372.37-4.44%116,709
Jun 11, 20252.402.512.372.482.482.48%90,425
Jun 10, 20252.562.592.382.422.42-4.72%100,896
Jun 9, 20252.392.572.292.542.546.72%196,345
Jun 6, 20252.402.402.252.382.380.85%143,767
Jun 5, 20252.422.542.302.362.36-2.07%175,760
Jun 4, 20252.432.782.352.412.410.42%343,760
Jun 3, 20252.472.642.282.402.40-3.23%369,196
Jun 2, 20252.102.521.982.482.4818.10%424,698
May 30, 20252.362.362.052.102.10-11.02%430,778
May 29, 20252.472.492.262.362.36-5.60%318,991
May 28, 20252.542.542.352.502.50-0.40%285,935
May 27, 20252.552.632.362.512.51-504,952
May 23, 20252.472.572.402.512.512.03%719,162
May 22, 20252.592.602.322.462.46-45.45%2,017,007
May 21, 20255.125.223.854.514.51-11.74%574,866
May 20, 20255.996.645.115.115.11-16.42%195,083
May 19, 20256.846.965.996.116.11-8.61%135,500
May 16, 20256.957.126.396.696.69-3.59%54,015
May 15, 20257.507.506.676.946.94-4.10%35,598
May 14, 20257.808.096.997.247.24-6.84%43,059
May 13, 20257.787.817.257.777.771.93%16,417
May 12, 20257.617.677.237.627.622.92%19,976
May 9, 20257.737.737.057.407.40-3.14%28,428
May 8, 20257.207.657.027.647.645.38%21,254
May 7, 20257.507.577.207.257.25-1.79%18,479
May 6, 20257.657.747.207.397.39-2.03%26,516
May 5, 20257.807.807.377.547.540.12%19,322
May 2, 20258.108.107.417.537.53-5.64%83,639
May 1, 20258.818.847.957.987.98-8.28%26,782
Apr 30, 20258.708.918.258.708.70-19,510
Apr 29, 20259.069.158.558.708.70-4.57%27,323
Apr 28, 20259.009.158.739.129.124.65%23,413
Apr 25, 20259.009.218.588.718.71-2.06%25,961
Apr 24, 20258.789.308.568.908.903.24%41,114
Apr 23, 20258.549.338.118.628.625.20%78,741
Apr 22, 20257.798.197.508.198.194.52%23,380
Apr 21, 20257.808.017.507.847.842.51%18,044
Apr 17, 20257.958.267.377.647.64-1.05%45,430
Apr 16, 20257.198.177.117.737.736.67%36,901