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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3.06 | 3.13 | ↑$0.07 (2.29%) | 2.95 | 3.18 | 357.12K |
| 2022-05-18 | 3.17 | 3.06 | ↓$0.11 (-3.47%) | 2.94 | 3.26 | 459.90K |
| 2022-05-17 | 3.02 | 3.27 | ↑$0.25 (8.28%) | 3.02 | 3.34 | 863.96K |
| 2022-05-16 | 2.68 | 2.92 | ↑$0.24 (8.96%) | 2.68 | 3.05 | 447.20K |
| 2022-05-13 | 2.87 | 2.84 | ↓$0.03 (-1.05%) | 2.78 | 2.97 | 448.85K |
| 2022-05-12 | 2.53 | 2.81 | ↑$0.28 (11.07%) | 2.50 | 2.81 | 668.83K |
| 2022-05-11 | 2.89 | 2.58 | ↓$0.31 (-10.73%) | 2.51 | 2.89 | 557.83K |
| 2022-05-10 | 2.97 | 2.91 | ↓$0.06 (-2.02%) | 2.73 | 2.97 | 558.73K |
| 2022-05-09 | 2.92 | 2.86 | ↓$0.06 (-2.05%) | 2.73 | 2.93 | 608.95K |
| 2022-05-06 | 2.80 | 3.05 | ↑$0.25 (8.93%) | 2.62 | 3.09 | 889.67K |
| 2022-05-05 | 3.08 | 2.82 | ↓$0.26 (-8.44%) | 2.76 | 3.08 | 803.54K |
| 2022-05-04 | 3.32 | 3.14 | ↓$0.18 (-5.42%) | 2.91 | 3.34 | 671.25K |
| 2022-05-03 | 3.21 | 3.26 | ↑$0.05 (1.56%) | 3.15 | 3.26 | 824.42K |
| 2022-05-02 | 2.89 | 3.21 | ↑$0.32 (11.07%) | 2.87 | 3.23 | 1.06M |
| 2022-04-29 | 2.85 | 2.86 | ↑$0.01 (0.35%) | 2.80 | 3.09 | 1.02M |
| 2022-04-28 | 2.82 | 2.75 | ↓$0.07 (-2.48%) | 2.65 | 2.83 | 616.19K |
| 2022-04-27 | 2.73 | 2.74 | ↑$0.01 (0.37%) | 2.64 | 2.79 | 677.77K |
| 2022-04-26 | 2.85 | 2.68 | ↓$0.17 (-5.96%) | 2.62 | 2.87 | 0.99M |
| 2022-04-25 | 2.92 | 2.88 | ↓$0.04 (-1.37%) | 2.81 | 2.96 | 687.73K |
| 2022-04-22 | 3.21 | 2.87 | ↓$0.34 (-10.59%) | 2.85 | 3.25 | 1.74M |
| 2022-04-21 | 3.57 | 3.17 | ↓$0.40 (-11.20%) | 3.08 | 3.60 | 2.44M |
| 2022-04-20 | 3.38 | 3.60 | ↑$0.22 (6.51%) | 3.27 | 4.13 | 12.93M |
| 2022-04-19 | 3.53 | 3.23 | ↓$0.30 (-8.50%) | 3.13 | 3.54 | 4.42M |
| 2022-04-18 | 3.50 | 3.67 | ↑$0.17 (4.86%) | 3.42 | 6.14 | 47.88M |
| 2022-04-14 | 3.38 | 3.30 | ↓$0.08 (-2.37%) | 3.19 | 3.38 | 526.73K |
| 2022-04-13 | 3.31 | 3.41 | ↑$0.10 (3.02%) | 3.15 | 3.41 | 776.11K |
| 2022-04-12 | 3.62 | 3.29 | ↓$0.33 (-9.12%) | 3.26 | 3.62 | 626.91K |
| 2022-04-11 | 3.84 | 3.57 | ↓$0.27 (-7.03%) | 3.47 | 3.84 | 859.04K |
| 2022-04-08 | 3.77 | 3.92 | ↑$0.15 (3.98%) | 3.75 | 3.95 | 591.93K |
| 2022-04-07 | 3.93 | 3.73 | ↓$0.20 (-5.09%) | 3.73 | 4.05 | 797.96K |
Create an account or log in to view more rows.
$CVM take us to the moon
lets goooooo
$CVM i am trading for a better future!
$CVM has just been halted from trading.
$CVM buy
$CVM dont be a POS today
$CVM volume = money
$CVM To the moon!!
$CVM Very bullish action
$CVM HODL!!!
$CVM a comeback is always more fun than an all out win!!!!