CEL-SCI Corporation (CVM)
AMEX: CVM
· Real-Time Price · USD
11.23
-0.60 (-5.07%)
At close: Sep 04, 2025, 3:59 PM
11.24
0.07%
After-hours: Sep 04, 2025, 06:01 PM EDT
CVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.22 | 12.68 | 11.29 | 11.83 | 11.83 | -2.71% | 254,181 |
| 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 |
| Aug 26, 2025 | 10.59 | 11.96 | 10.50 | 11.30 | 11.30 | 7.01% | 330,028 |
| Aug 25, 2025 | 9.60 | 10.99 | 9.58 | 10.56 | 10.56 | 10.92% | 280,002 |
| Aug 22, 2025 | 9.29 | 9.86 | 9.12 | 9.52 | 9.52 | 3.82% | 152,392 |
| Aug 21, 2025 | 8.81 | 9.49 | 8.75 | 9.17 | 9.17 | 3.03% | 147,023 |
| Aug 20, 2025 | 8.49 | 9.28 | 8.40 | 8.90 | 8.90 | 5.08% | 106,449 |
| Aug 19, 2025 | 8.95 | 8.95 | 8.04 | 8.47 | 8.47 | -5.04% | 180,846 |
| Aug 18, 2025 | 8.70 | 9.42 | 8.60 | 8.92 | 8.92 | 2.53% | 234,900 |
| Aug 15, 2025 | 8.11 | 9.02 | 7.96 | 8.70 | 8.70 | 6.88% | 193,700 |
| Aug 14, 2025 | 8.23 | 8.28 | 7.70 | 8.14 | 8.14 | -2.51% | 191,000 |
| Aug 13, 2025 | 7.68 | 8.59 | 7.18 | 8.35 | 8.35 | 9.44% | 416,706 |
| Aug 12, 2025 | 7.16 | 7.82 | 6.90 | 7.63 | 7.63 | 8.53% | 206,954 |
| Aug 11, 2025 | 7.23 | 7.80 | 6.84 | 7.03 | 7.03 | -5.51% | 206,792 |
| Aug 8, 2025 | 8.23 | 8.49 | 7.22 | 7.44 | 7.44 | -9.60% | 420,100 |
| Aug 7, 2025 | 8.79 | 9.43 | 8.06 | 8.23 | 8.23 | -9.96% | 252,823 |
| Aug 6, 2025 | 8.74 | 9.25 | 8.71 | 9.14 | 9.14 | 2.24% | 217,302 |