CEL-SCI Corp (CVM) Historical Stock Data

6.45 ↑0.16 (2.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CVM is down -1.21% a day on average. There have been 12 days where CEL-SCI Corp closed green and 18 days where CVM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	6.60	6.45	↓$0.15 (-2.27%)	6.26	6.69	63.16K
2025-12-04	5.80	6.29	↑$0.49 (8.45%)	5.80	6.30	54.22K
2025-12-03	6.88	5.96	↓$0.92 (-13.37%)	5.56	6.88	167.44K
2025-12-02	6.95	6.93	↓$0.02 (-0.29%)	6.64	6.95	48.21K
2025-11-20	6.36	6.12	↓$0.24 (-3.78%)	6.12	6.46	53.95K
2025-11-19	6.51	6.36	↓$0.15 (-2.30%)	6.17	6.72	74.84K
2025-11-18	6.41	6.69	↑$0.28 (4.37%)	6.33	6.64	43.64K
2025-11-14	6.55	6.62	↑$0.07 (1.07%)	6.50	6.82	54.93K
2025-11-07	6.62	7.05	↑$0.43 (6.49%)	6.50	7.08	90.66K
2025-11-04	7.00	7.06	↑$0.06 (0.86%)	6.91	7.29	40.06K
2025-11-03	7.36	7.09	↓$0.27 (-3.67%)	6.97	7.41	65.91K
2025-10-31	6.88	7.09	↑$0.21 (3.05%)	6.88	7.52	139.49K
2025-10-30	7.51	6.64	↓$0.87 (-11.58%)	6.06	7.54	503.91K
2025-10-29	8.42	7.59	↓$0.83 (-9.86%)	7.52	8.43	205.66K
2025-10-28	8.85	8.61	↓$0.24 (-2.71%)	8.20	9.28	112.80K
2025-10-27	9.17	9.03	↓$0.14 (-1.53%)	8.80	9.35	29.63K
2025-10-24	9.19	9.16	↓$0.03 (-0.33%)	8.81	9.19	40.22K
2025-10-23	9.05	8.99	↓$0.06 (-0.66%)	8.89	9.21	21.44K
2025-10-22	9.25	9.27	↑$0.02 (0.22%)	8.94	9.35	53.91K
2025-10-21	9.11	9.21	↑$0.10 (1.10%)	8.50	9.33	124.40K
2025-10-20	9.18	9.14	↓$0.04 (-0.44%)	8.85	9.25	42.96K
2025-10-17	9.63	8.85	↓$0.78 (-8.10%)	8.61	9.82	136.10K
2025-10-16	10.05	9.60	↓$0.45 (-4.48%)	9.60	10.11	45.83K
2025-10-15	9.91	10.11	↑$0.20 (2.05%)	9.81	10.24	37.32K
2025-10-14	9.72	9.87	↑$0.15 (1.54%)	9.65	10.04	54.50K
2025-10-13	9.57	9.90	↑$0.33 (3.45%)	9.56	10.14	67.05K
2025-10-10	9.95	9.61	↓$0.34 (-3.42%)	9.37	10.08	64.22K
2025-10-09	10.00	9.93	↓$0.07 (-0.70%)	9.62	10.39	61.82K
2025-10-08	10.15	10.03	↓$0.12 (-1.18%)	9.79	10.62	77.68K
2025-10-07	10.02	10.20	↑$0.18 (1.80%)	9.89	10.38	47.23K