CEL-SCI Corporation (CVM)
AMEX: CVM
· Real-Time Price · USD
8.13
-0.22 (-2.63%)
At close: Aug 14, 2025, 3:59 PM
8.07
-0.74%
Pre-market: Aug 15, 2025, 08:51 AM EDT
CVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.23 | 8.28 | 7.70 | 8.14 | 8.14 | -2.51% | 188,601 |
| 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 |
| Aug 5, 2025 | 9.14 | 9.58 | 8.61 | 8.94 | 8.94 | -3.35% | 308,678 |
| Aug 4, 2025 | 9.60 | 10.25 | 8.72 | 9.25 | 9.25 | -2.12% | 353,453 |
| Aug 1, 2025 | 8.07 | 9.50 | 7.75 | 9.45 | 9.45 | 15.53% | 547,903 |
| Jul 31, 2025 | 8.70 | 9.50 | 8.01 | 8.18 | 8.18 | -4.66% | 497,008 |
| Jul 30, 2025 | 7.05 | 9.76 | 7.02 | 8.58 | 8.58 | 20.00% | 871,434 |
| Jul 29, 2025 | 9.00 | 9.00 | 7.11 | 7.15 | 7.15 | -16.96% | 756,938 |
| Jul 28, 2025 | 8.42 | 10.40 | 8.22 | 8.61 | 8.61 | 5.00% | 1,460,746 |
| Jul 25, 2025 | 6.78 | 8.45 | 6.25 | 8.20 | 8.20 | 19.71% | 945,615 |
| Jul 24, 2025 | 6.10 | 7.68 | 6.00 | 6.85 | 6.85 | 8.90% | 1,099,600 |
| Jul 23, 2025 | 5.28 | 6.35 | 5.12 | 6.29 | 6.29 | 19.35% | 656,239 |
| Jul 22, 2025 | 4.35 | 5.39 | 4.34 | 5.27 | 5.27 | 21.15% | 700,400 |
| Jul 21, 2025 | 4.05 | 4.44 | 3.95 | 4.35 | 4.35 | 9.85% | 722,642 |
| Jul 18, 2025 | 4.10 | 4.16 | 3.95 | 3.96 | 3.96 | -5.04% | 420,400 |