CEL-SCI Corporation (CVM) Historical Stock Data

2.98 ↓0.15 (-4.79%)
As of May 20, 2022, 1:19pm EST.

Historical Data

In the past 30 trading days, CVM is down -0.86% a day on average. There have been 13 days where CEL-SCI Corporation closed green and 17 days where CVM closed red.

DateOpenCloseChangeLowHighVolume
2022-05-193.063.13↑$0.07 (2.29%)2.953.18357.12K
2022-05-183.173.06↓$0.11 (-3.47%)2.943.26459.90K
2022-05-173.023.27↑$0.25 (8.28%)3.023.34863.96K
2022-05-162.682.92↑$0.24 (8.96%)2.683.05447.20K
2022-05-132.872.84↓$0.03 (-1.05%)2.782.97448.85K
2022-05-122.532.81↑$0.28 (11.07%)2.502.81668.83K
2022-05-112.892.58↓$0.31 (-10.73%)2.512.89557.83K
2022-05-102.972.91↓$0.06 (-2.02%)2.732.97558.73K
2022-05-092.922.86↓$0.06 (-2.05%)2.732.93608.95K
2022-05-062.803.05↑$0.25 (8.93%)2.623.09889.67K
2022-05-053.082.82↓$0.26 (-8.44%)2.763.08803.54K
2022-05-043.323.14↓$0.18 (-5.42%)2.913.34671.25K
2022-05-033.213.26↑$0.05 (1.56%)3.153.26824.42K
2022-05-022.893.21↑$0.32 (11.07%)2.873.231.06M
2022-04-292.852.86↑$0.01 (0.35%)2.803.091.02M
2022-04-282.822.75↓$0.07 (-2.48%)2.652.83616.19K
2022-04-272.732.74↑$0.01 (0.37%)2.642.79677.77K
2022-04-262.852.68↓$0.17 (-5.96%)2.622.870.99M
2022-04-252.922.88↓$0.04 (-1.37%)2.812.96687.73K
2022-04-223.212.87↓$0.34 (-10.59%)2.853.251.74M
2022-04-213.573.17↓$0.40 (-11.20%)3.083.602.44M
2022-04-203.383.60↑$0.22 (6.51%)3.274.1312.93M
2022-04-193.533.23↓$0.30 (-8.50%)3.133.544.42M
2022-04-183.503.67↑$0.17 (4.86%)3.426.1447.88M
2022-04-143.383.30↓$0.08 (-2.37%)3.193.38526.73K
2022-04-133.313.41↑$0.10 (3.02%)3.153.41776.11K
2022-04-123.623.29↓$0.33 (-9.12%)3.263.62626.91K
2022-04-113.843.57↓$0.27 (-7.03%)3.473.84859.04K
2022-04-083.773.92↑$0.15 (3.98%)3.753.95591.93K
2022-04-073.933.73↓$0.20 (-5.09%)3.734.05797.96K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.