CEL-SCI Corp (CVM) Historical Stock Data

4.68 ↑0.24 (5.41%)

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

Historical Data

In the past 30 trading days, CVM is down -1.93% a day on average. There have been 10 days where CEL-SCI Corp closed green and 20 days where CVM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	4.50	4.68	↑$0.18 (4.00%)	4.47	4.80	32.13K
2025-12-23	4.50	4.44	↓$0.06 (-1.33%)	4.25	4.74	84.24K
2025-12-22	4.95	4.54	↓$0.41 (-8.28%)	4.01	4.98	224.08K
2025-12-19	5.44	4.91	↓$0.53 (-9.74%)	4.91	5.55	159.35K
2025-12-18	5.94	5.50	↓$0.44 (-7.41%)	5.50	5.94	69.99K
2025-12-17	5.90	5.61	↓$0.29 (-4.92%)	5.61	6.06	48.47K
2025-12-16	5.85	5.90	↑$0.05 (0.85%)	5.65	6.05	44.77K
2025-12-15	6.35	6.00	↓$0.35 (-5.51%)	6.00	6.39	52.41K
2025-12-12	6.50	6.36	↓$0.14 (-2.15%)	6.21	6.75	29.78K
2025-12-11	6.52	6.48	↓$0.04 (-0.61%)	6.37	6.71	42.05K
2025-12-10	6.35	6.53	↑$0.18 (2.83%)	6.34	6.70	55.76K
2025-12-09	6.28	6.66	↑$0.38 (6.05%)	6.21	6.66	35.78K
2025-12-08	6.56	6.27	↓$0.29 (-4.42%)	6.27	6.56	53.20K
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