CEL-SCI Corporation CVM
AMEX · United States · Health Technology
$2.31+0.22 (+10.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.31 | +10.53% | $2.14 | $2.31 | $2.03 | 387.50K |
| 2026-10-01 | $2.09 | +1.46% | $2.06 | $2.30 | $1.96 | 807.60K |
| 2026-09-30 | $2.06 | +15.08% | $1.80 | $2.09 | $1.78 | 474.00K |
| 2026-09-29 | $1.79 | +5.29% | $1.70 | $1.79 | $1.70 | 74.50K |
| 2026-09-28 | $1.70 | +1.80% | $1.67 | $1.72 | $1.67 | 126.20K |
| 2026-09-25 | $1.67 | -2.91% | $1.70 | $1.71 | $1.67 | 36.40K |
| 2026-09-24 | $1.72 | +2.38% | $1.70 | $1.76 | $1.68 | 56.10K |
| 2026-09-23 | $1.68 | -1.18% | $1.69 | $1.76 | $1.68 | 171.40K |
| 2026-09-22 | $1.70 | +1.80% | $1.70 | $1.73 | $1.66 | 133.80K |
| 2026-09-21 | $1.67 | +0.60% | $1.71 | $1.75 | $1.66 | 109.60K |
| 2026-09-18 | $1.66 | +11.41% | $1.53 | $1.70 | $1.51 | 265.00K |
| 2026-09-17 | $1.49 | +0.68% | $1.51 | $1.57 | $1.49 | 43.20K |
| 2026-09-16 | $1.48 | 0.00% | $1.50 | $1.53 | $1.47 | 71.40K |
| 2026-09-15 | $1.48 | -2.63% | $1.53 | $1.54 | $1.47 | 94.70K |
| 2026-09-14 | $1.52 | +2.01% | $1.46 | $1.56 | $1.46 | 66.50K |
| 2026-09-11 | $1.49 | -1.97% | $1.55 | $1.55 | $1.46 | 98.50K |
| 2026-09-10 | $1.52 | -1.30% | $1.57 | $1.58 | $1.51 | 75.90K |
| 2026-09-09 | $1.54 | -6.67% | $1.67 | $1.67 | $1.54 | 85.80K |
| 2026-09-08 | $1.65 | +1.23% | $1.64 | $1.77 | $1.64 | 283.30K |
| 2026-09-04 | $1.63 | +1.24% | $1.61 | $1.63 | $1.58 | 75.10K |
| 2026-09-03 | $1.61 | -2.42% | $1.65 | $1.68 | $1.60 | 116.10K |
| 2026-09-02 | $1.65 | +2.48% | $1.64 | $1.70 | $1.60 | 134.10K |
| 2026-09-01 | $1.61 | -0.62% | $1.60 | $1.63 | $1.57 | 70.00K |
| 2026-08-31 | $1.62 | +3.85% | $1.59 | $1.62 | $1.54 | 55.70K |
| 2026-08-28 | $1.56 | -2.50% | $1.61 | $1.61 | $1.53 | 169.40K |
| 2026-08-27 | $1.60 | -0.62% | $1.60 | $1.69 | $1.57 | 161.00K |
| 2026-08-26 | $1.61 | +8.78% | $1.55 | $1.70 | $1.53 | 262.30K |
| 2026-08-25 | $1.48 | +7.25% | $1.40 | $1.50 | $1.37 | 86.40K |
| 2026-08-24 | $1.38 | -2.82% | $1.42 | $1.43 | $1.34 | 147.70K |
| 2026-08-21 | $1.42 | -2.74% | $1.48 | $1.49 | $1.42 | 66.10K |
| 2026-08-20 | $1.46 | -10.98% | $1.62 | $1.64 | $1.45 | 183.50K |
| 2026-08-19 | $1.64 | +3.14% | $1.61 | $1.69 | $1.59 | 184.70K |
| 2026-08-18 | $1.59 | +2.58% | $1.57 | $1.68 | $1.55 | 228.70K |
| 2026-08-17 | $1.55 | +0.65% | $1.60 | $1.63 | $1.45 | 129.40K |
| 2026-08-14 | $1.54 | +3.36% | $1.52 | $1.64 | $1.52 | 218.40K |
| 2026-08-13 | $1.49 | +0.68% | $1.48 | $1.49 | $1.45 | 57.20K |
| 2026-08-12 | $1.48 | -2.63% | $1.51 | $1.54 | $1.45 | 152.70K |
| 2026-08-11 | $1.52 | +2.01% | $1.47 | $1.54 | $1.47 | 103.80K |
| 2026-08-10 | $1.49 | -13.37% | $1.71 | $1.75 | $1.46 | 325.50K |
| 2026-08-07 | $1.72 | +6.83% | $1.63 | $1.73 | $1.57 | 249.50K |
| 2026-08-06 | $1.61 | +5.92% | $1.55 | $1.62 | $1.50 | 268.70K |
| 2026-08-05 | $1.52 | +11.76% | $1.36 | $1.54 | $1.36 | 404.40K |
| 2026-08-04 | $1.36 | +8.80% | $1.25 | $1.39 | $1.25 | 269.90K |
| 2026-08-03 | $1.25 | +7.76% | $1.21 | $1.31 | $1.15 | 668.40K |
| 2026-07-31 | $1.16 | -4.92% | $1.22 | $1.22 | $1.16 | 165.60K |
| 2026-07-30 | $1.22 | +7.02% | $1.15 | $1.24 | $1.15 | 128.60K |
| 2026-07-29 | $1.14 | -5.00% | $1.23 | $1.23 | $1.14 | 151.20K |
| 2026-07-28 | $1.20 | +1.69% | $1.20 | $1.22 | $1.16 | 144.40K |
| 2026-07-27 | $1.18 | 0.00% | $1.18 | $1.21 | $1.15 | 148.70K |
| 2026-07-24 | $1.18 | -0.84% | $1.22 | $1.22 | $1.16 | 144.90K |
| 2026-07-23 | $1.19 | -3.25% | $1.24 | $1.24 | $1.19 | 106.30K |
| 2026-07-22 | $1.23 | -1.60% | $1.22 | $1.27 | $1.17 | 193.90K |
| 2026-07-21 | $1.25 | -1.57% | $1.24 | $1.33 | $1.21 | 155.30K |
| 2026-07-20 | $1.27 | +8.55% | $1.21 | $1.29 | $1.11 | 425.90K |
| 2026-07-17 | $1.17 | +1.74% | $1.13 | $1.17 | $1.09 | 455.30K |
| 2026-07-16 | $1.15 | 0.00% | $1.18 | $1.43 | $1.10 | 1.58M |
| 2026-07-15 | $1.15 | 0.00% | $1.17 | $1.18 | $1.07 | 302.40K |
| 2026-07-14 | $1.15 | -5.74% | $1.23 | $1.24 | $1.14 | 321.70K |
| 2026-07-13 | $1.22 | -11.59% | $1.38 | $1.38 | $1.22 | 443.00K |
| 2026-07-10 | $1.38 | +2.22% | $1.38 | $1.39 | $1.26 | 184.00K |
| 2026-07-09 | $1.35 | -4.26% | $1.43 | $1.46 | $1.33 | 229.50K |
| 2026-07-08 | $1.41 | +10.16% | $1.29 | $1.44 | $1.25 | 331.30K |
| 2026-07-07 | $1.28 | +0.79% | $1.25 | $1.38 | $1.25 | 343.70K |
| 2026-07-06 | $1.27 | +11.40% | $1.15 | $1.42 | $1.13 | 968.10K |
| 2026-07-02 | $1.14 | +8.57% | $1.06 | $1.17 | $1.06 | 647.70K |
| 2026-07-01 | $1.05 | +0.96% | $1.05 | $1.06 | $1.03 | 213.60K |
| 2026-06-30 | $1.04 | -3.70% | $1.11 | $1.13 | $1.03 | 241.30K |
| 2026-06-29 | $1.08 | -2.70% | $1.11 | $1.12 | $1.06 | 333.90K |
| 2026-06-26 | $1.11 | +14.43% | $1.00 | $1.11 | $0.99 | 330.70K |
| 2026-06-25 | $0.97 | -3.00% | $1.02 | $1.03 | $0.96 | 454.70K |
| 2026-06-24 | $1.00 | -1.96% | $1.03 | $1.16 | $1.00 | 621.80K |
| 2026-06-23 | $1.02 | +0.99% | $1.01 | $1.05 | $1.00 | 189.90K |
| 2026-06-22 | $1.01 | -2.88% | $1.04 | $1.11 | $1.01 | 380.00K |
| 2026-06-18 | $1.04 | -5.45% | $1.13 | $1.17 | $1.02 | 524.30K |
| 2026-06-17 | $1.10 | +8.91% | $1.02 | $1.14 | $1.00 | 684.50K |
| 2026-06-16 | $1.01 | 0.00% | $1.02 | $1.04 | $0.99 | 480.70K |
| 2026-06-15 | $1.01 | -6.48% | $1.02 | $1.06 | $1.00 | 680.60K |
| 2026-06-12 | $1.08 | -2.70% | $1.15 | $1.15 | $0.99 | 836.20K |
| 2026-06-11 | $1.11 | -5.93% | $1.21 | $1.23 | $1.09 | 478.10K |
| 2026-06-10 | $1.18 | -9.23% | $1.30 | $1.32 | $1.18 | 357.20K |
| 2026-06-09 | $1.30 | -5.80% | $1.35 | $1.43 | $1.29 | 239.70K |
| 2026-06-08 | $1.38 | +0.73% | $1.46 | $1.48 | $1.36 | 160.60K |
| 2026-06-05 | $1.37 | -10.46% | $1.50 | $1.50 | $1.35 | 336.90K |
| 2026-06-04 | $1.53 | +3.38% | $1.50 | $1.56 | $1.46 | 146.80K |
| 2026-06-03 | $1.48 | -0.67% | $1.54 | $1.54 | $1.47 | 139.00K |
| 2026-06-02 | $1.49 | +0.68% | $1.51 | $1.51 | $1.43 | 177.80K |
| 2026-06-01 | $1.48 | -3.90% | $1.52 | $1.59 | $1.44 | 251.90K |
| 2026-05-29 | $1.54 | +4.05% | $1.46 | $1.57 | $1.46 | 188.80K |
| 2026-05-28 | $1.48 | +4.96% | $1.45 | $1.50 | $1.39 | 163.20K |
| 2026-05-27 | $1.41 | -1.40% | $1.45 | $1.50 | $1.40 | 252.10K |