CEL-SCI Corporation (CVM)
AMEX: CVM
· Real-Time Price · USD
8.90
0.27 (3.13%)
At close: Sep 24, 2025, 3:59 PM
8.71
-2.19%
After-hours: Sep 24, 2025, 07:56 PM EDT
CVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.79 | 9.10 | 8.63 | 8.98 | 8.98 | 4.06% | 59,030 |
| Sep 23, 2025 | 9.06 | 9.29 | 8.63 | 8.63 | 8.63 | -4.00% | 93,501 |
| Sep 22, 2025 | 8.67 | 9.36 | 8.63 | 8.99 | 8.99 | 3.69% | 167,895 |
| Sep 19, 2025 | 8.86 | 9.02 | 8.45 | 8.67 | 8.67 | -2.80% | 402,500 |
| Sep 18, 2025 | 8.97 | 9.15 | 8.74 | 8.92 | 8.92 | 1.02% | 185,716 |
| Sep 17, 2025 | 9.51 | 9.85 | 8.80 | 8.83 | 8.83 | -7.25% | 287,805 |
| Sep 16, 2025 | 9.85 | 10.00 | 9.25 | 9.52 | 9.52 | -3.55% | 168,700 |
| Sep 15, 2025 | 10.25 | 10.48 | 9.67 | 9.87 | 9.87 | -3.71% | 124,398 |
| Sep 12, 2025 | 9.92 | 10.48 | 9.80 | 10.25 | 10.25 | 4.27% | 95,172 |
| Sep 11, 2025 | 9.79 | 10.25 | 9.74 | 9.83 | 9.83 | 1.55% | 130,956 |
| Sep 10, 2025 | 10.72 | 10.77 | 9.58 | 9.68 | 9.68 | -9.45% | 306,200 |
| Sep 9, 2025 | 10.33 | 10.77 | 10.06 | 10.69 | 10.69 | 3.29% | 205,000 |
| Sep 8, 2025 | 10.55 | 11.40 | 10.21 | 10.35 | 10.35 | -1.33% | 205,609 |
| Sep 5, 2025 | 11.19 | 11.51 | 10.41 | 10.49 | 10.49 | -6.67% | 223,847 |
| Sep 4, 2025 | 12.44 | 12.53 | 10.90 | 11.24 | 11.24 | -4.99% | 288,122 |
| Sep 3, 2025 | 12.22 | 12.68 | 11.29 | 11.83 | 11.83 | -2.71% | 257,500 |
| Sep 2, 2025 | 10.59 | 12.50 | 10.40 | 12.16 | 12.16 | 16.59% | 421,900 |
| Aug 29, 2025 | 9.12 | 10.87 | 9.06 | 10.43 | 10.43 | 12.03% | 518,004 |
| Aug 28, 2025 | 9.01 | 9.75 | 8.65 | 9.31 | 9.31 | -28.60% | 1,260,507 |
| Aug 27, 2025 | 11.90 | 13.48 | 11.59 | 13.04 | 13.04 | 15.40% | 543,707 |