Skip to main content
CEL-SCI Corporation (CVM)
NYSEAMERICAN: CVM · Real-Time Price · USD
6.45
+0.16 (2.54%)
Dec 5, 2025, 4:00 PM EST - Market closed

CEL-SCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.606.696.266.456.452.54%63,155
Dec 4, 20255.806.305.806.296.295.54%54,380
Dec 3, 20256.896.895.565.965.96-14.00%167,442
Dec 2, 20256.957.056.646.936.93-49,482
Dec 1, 20257.727.726.906.936.93-9.65%66,118
Nov 28, 20257.507.807.507.677.672.13%38,122
Nov 26, 20256.777.756.767.517.5111.92%67,332
Nov 25, 20256.706.806.346.716.712.76%34,503
Nov 24, 20256.456.656.316.536.534.31%27,281
Nov 21, 20256.096.436.006.266.262.29%74,733
Nov 20, 20256.366.546.126.126.12-1.61%54,033
Nov 19, 20256.516.896.176.226.22-7.03%75,190
Nov 18, 20256.416.706.336.696.692.92%43,969
Nov 17, 20256.596.756.366.506.50-1.81%58,364
Nov 14, 20256.556.826.506.626.62-0.15%55,407
Nov 13, 20256.636.806.576.636.63-1.63%47,578
Nov 12, 20256.987.366.646.746.74-4.80%75,593
Nov 11, 20257.197.196.877.087.08-1.53%38,868
Nov 10, 20257.007.447.007.197.192.13%42,597
Nov 7, 20256.687.086.507.047.046.02%90,815
Nov 6, 20257.207.306.646.646.64-9.54%67,778
Nov 5, 20257.107.446.957.347.343.97%31,605
Nov 4, 20257.007.296.867.067.06-0.42%41,127
Nov 3, 20257.367.416.977.097.09-66,179
Oct 31, 20256.887.566.887.097.096.78%139,496
Oct 30, 20257.517.556.066.646.64-12.52%506,244
Oct 29, 20258.428.437.507.597.59-11.85%207,834
Oct 28, 20258.859.288.158.618.61-4.65%112,807
Oct 27, 20259.179.358.809.039.03-1.42%29,653
Oct 24, 20259.209.208.819.169.161.89%40,361
Oct 23, 20259.059.218.898.998.99-3.02%21,441
Oct 22, 20259.259.358.929.279.270.65%54,125
Oct 21, 20259.119.338.509.219.210.77%124,512
Oct 20, 20259.189.258.859.149.143.28%42,958
Oct 17, 20259.639.858.618.858.85-7.81%136,116
Oct 16, 202510.0510.169.609.609.60-5.04%46,037
Oct 15, 20259.9110.249.8110.1110.112.43%37,541
Oct 14, 20259.7210.049.659.879.87-0.30%55,001
Oct 13, 20259.5710.149.519.909.903.02%67,384
Oct 10, 20259.9510.089.379.619.61-3.22%66,042
Oct 9, 202510.0010.399.629.939.93-1.00%62,494
Oct 8, 202510.1510.629.7910.0310.03-1.67%77,753
Oct 7, 202510.0210.389.8910.2010.200.99%47,247
Oct 6, 202510.4110.709.9110.1010.10-3.53%72,746
Oct 3, 202510.2410.8310.1610.4710.473.05%89,473
Oct 2, 202510.3010.309.8410.1610.162.21%77,334
Oct 1, 20259.2410.429.179.949.948.04%194,121
Sep 30, 20258.899.278.699.209.204.31%75,219
Sep 29, 20258.869.338.818.828.82-1.45%103,579
Sep 26, 20258.589.078.518.958.955.17%53,026
Sep 25, 20258.848.958.448.518.51-5.23%76,997
Sep 24, 20258.799.108.638.988.984.06%59,152
Sep 23, 20259.069.298.638.638.63-4.00%93,501
Sep 22, 20258.679.368.638.998.993.69%167,895
Sep 19, 20258.869.028.458.678.67-2.80%402,457
Sep 18, 20258.979.158.758.928.921.02%185,716
Sep 17, 20259.519.858.808.838.83-7.25%287,805
Sep 16, 20259.8510.009.259.529.52-3.55%168,665
Sep 15, 202510.2510.489.679.879.87-3.71%124,398
Sep 12, 20259.9210.489.8010.2510.254.27%95,172
Sep 11, 20259.7910.259.749.839.831.55%130,956
Sep 10, 202510.7210.779.589.689.68-9.45%306,165
Sep 9, 202510.3310.7710.0610.6910.693.29%204,982
Sep 8, 202510.5511.4010.2110.3510.35-1.33%205,609
Sep 5, 202511.1911.5110.4110.4910.49-6.67%223,847
Sep 4, 202512.4412.5310.9011.2411.24-4.99%288,122
Sep 3, 202512.2212.6811.2911.8311.83-2.71%257,450
Sep 2, 202510.5912.5010.4012.1612.1616.59%421,856
Aug 29, 20259.1210.879.0610.4310.4312.03%518,004
Aug 28, 20259.019.758.659.319.31-28.60%1,260,507
Aug 27, 202511.9013.4811.5913.0413.0415.40%543,707
Aug 26, 202510.5911.9610.5011.3011.307.01%330,028
Aug 25, 20259.6010.999.5810.5610.5610.92%280,002
Aug 22, 20259.299.869.129.529.523.82%152,392
Aug 21, 20258.819.498.759.179.173.03%147,023
Aug 20, 20258.499.288.408.908.905.08%106,449
Aug 19, 20258.958.958.048.478.47-5.04%180,846
Aug 18, 20258.709.428.608.928.922.53%234,879
Aug 15, 20258.119.037.968.708.706.88%193,672
Aug 14, 20258.238.287.708.148.14-2.51%190,980
Aug 13, 20257.688.597.188.358.359.44%416,706
Aug 12, 20257.167.826.907.637.638.53%206,954
Aug 11, 20257.237.806.847.037.03-5.51%206,792
Aug 8, 20258.238.497.227.447.44-9.60%420,060
Aug 7, 20258.799.438.068.238.23-9.96%252,823
Aug 6, 20258.749.258.719.149.142.24%217,302
Aug 5, 20259.149.588.618.948.94-3.35%308,678
Aug 4, 20259.6010.258.729.259.25-2.12%353,453
Aug 1, 20258.079.507.759.459.4515.53%547,903
Jul 31, 20258.709.508.018.188.18-4.66%497,008
Jul 30, 20257.059.767.028.588.5820.00%871,434
Jul 29, 20259.009.007.117.157.15-16.96%756,938
Jul 28, 20258.4210.408.228.618.615.00%1,460,746
Jul 25, 20256.788.456.258.208.2019.71%945,615
Jul 24, 20256.107.686.006.856.858.90%1,099,575
Jul 23, 20255.286.355.126.296.2919.35%656,239
Jul 22, 20254.355.394.345.275.2721.15%700,376
Jul 21, 20254.054.443.954.354.359.85%722,642
Jul 18, 20254.104.163.953.963.96-5.04%420,373
Jul 17, 20253.834.253.834.174.178.31%758,955