CEL-SCI Corporation (CVM)
AMEX: CVM
· Real-Time Price · USD
10.04
0.17 (1.72%)
At close: Oct 15, 2025, 3:59 PM
10.00
-0.45%
After-hours: Oct 15, 2025, 06:50 PM EDT
CVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 9.72 | 10.04 | 9.65 | 9.87 | 9.87 | -0.30% | 54,499 |
| Oct 13, 2025 | 9.57 | 10.14 | 9.51 | 9.90 | 9.90 | 3.02% | 67,384 |
| Oct 10, 2025 | 9.95 | 10.08 | 9.37 | 9.61 | 9.61 | -3.22% | 66,042 |
| Oct 9, 2025 | 10.00 | 10.39 | 9.62 | 9.93 | 9.93 | -1.00% | 62,500 |
| Oct 8, 2025 | 10.15 | 10.62 | 9.79 | 10.03 | 10.03 | -1.67% | 77,753 |
| Oct 7, 2025 | 10.02 | 10.38 | 9.89 | 10.20 | 10.20 | 0.99% | 47,247 |
| Oct 6, 2025 | 10.41 | 10.70 | 9.91 | 10.10 | 10.10 | -3.53% | 72,746 |
| Oct 3, 2025 | 10.24 | 10.83 | 10.16 | 10.47 | 10.47 | 3.05% | 89,500 |
| Oct 2, 2025 | 10.30 | 10.30 | 9.84 | 10.16 | 10.16 | 2.21% | 77,334 |
| Oct 1, 2025 | 9.24 | 10.42 | 9.17 | 9.94 | 9.94 | 8.04% | 194,121 |
| Sep 30, 2025 | 8.89 | 9.27 | 8.69 | 9.20 | 9.20 | 4.31% | 75,219 |
| Sep 29, 2025 | 8.86 | 9.33 | 8.81 | 8.82 | 8.82 | -1.45% | 103,600 |
| Sep 26, 2025 | 8.58 | 9.07 | 8.51 | 8.95 | 8.95 | 5.17% | 53,026 |
| Sep 25, 2025 | 8.84 | 8.95 | 8.44 | 8.51 | 8.51 | -5.23% | 77,000 |
| Sep 24, 2025 | 8.79 | 9.10 | 8.63 | 8.98 | 8.98 | 4.06% | 59,152 |
| 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 |
Page 1 of 136