CEL-SCI Corp (CVM) Historical Stock Data
1.42 ↓0.04 (-2.74%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVM is down -1.29% a day on average. There have been 9 days where CEL-SCI Corp closed green and 21 days where CVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.41 | 1.49 | 164.45K |
| 2024-04-30 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.40 | 1.47 | 43.31K |
| 2024-04-29 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.39 | 1.48 | 275.33K |
| 2024-04-26 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.39 | 1.48 | 136.58K |
| 2024-04-25 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.41 | 1.47 | 82.05K |
| 2024-04-24 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.44 | 1.47 | 76.09K |
| 2024-04-23 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.44 | 1.53 | 185.87K |
| 2024-04-22 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.50 | 1.57 | 123.71K |
| 2024-04-19 | 1.54 | 1.56 | ↑$0.02 (1.30%) | 1.50 | 1.57 | 227.11K |
| 2024-04-18 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.50 | 1.61 | 155.91K |
| 2024-04-17 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.50 | 1.60 | 133.52K |
| 2024-04-16 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.50 | 1.57 | 171.47K |
| 2024-04-15 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.53 | 1.68 | 175.06K |
| 2024-04-12 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.59 | 1.67 | 117.41K |
| 2024-04-11 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.56 | 1.71 | 265.79K |
| 2024-04-10 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.63 | 1.70 | 148.63K |
| 2024-04-09 | 1.81 | 1.71 | ↓$0.10 (-5.52%) | 1.65 | 1.81 | 154.02K |
| 2024-04-08 | 1.76 | 1.78 | ↑$0.02 (1.14%) | 1.65 | 1.85 | 284.27K |
| 2024-04-05 | 1.82 | 1.77 | ↓$0.05 (-2.75%) | 1.69 | 1.82 | 171.59K |
| 2024-04-04 | 1.87 | 1.74 | ↓$0.13 (-6.95%) | 1.72 | 1.88 | 180.77K |
| 2024-04-03 | 1.77 | 1.85 | ↑$0.08 (4.52%) | 1.74 | 1.89 | 140.98K |
| 2024-04-02 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.69 | 1.82 | 243.39K |
| 2024-04-01 | 1.91 | 1.83 | ↓$0.08 (-4.19%) | 1.71 | 1.91 | 188.02K |
| 2024-03-28 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.81 | 1.91 | 101.89K |
| 2024-03-27 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.84 | 1.94 | 229.47K |
| 2024-03-26 | 1.68 | 1.88 | ↑$0.20 (11.90%) | 1.67 | 1.91 | 475.83K |
| 2024-03-25 | 1.84 | 1.63 | ↓$0.21 (-11.41%) | 1.63 | 1.87 | 675.19K |
| 2024-03-22 | 1.91 | 1.83 | ↓$0.08 (-4.19%) | 1.79 | 1.96 | 397.68K |
| 2024-03-21 | 1.99 | 1.89 | ↓$0.10 (-5.03%) | 1.82 | 2.04 | 539.35K |
| 2024-03-20 | 2.02 | 1.98 | ↓$0.04 (-1.98%) | 1.95 | 2.05 | 288.79K |
Create an account or log in to view more rows.
$CVM what caused the sell off in an otherwise good tech market today?
$CVM Slapping that ask today
$CVM I’m expecting a breakout here in the next week
$CVM is being added
$CVM oversold! Buy the dip
$CVM we want higher!!!
$CVM holdddd it tight yall
$CVM see you on the moon
$CVM holdddd it tight yall
$CVM just waiting to short this bad boy.