CEL-SCI Corp (CVM) Historical Stock Data
1.50 ↑0.00 (0.00%)
As of April 18, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CVM is down -1.81% a day on average. There have been 7 days where CEL-SCI Corp closed green and 23 days where CVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 2.05 | 2.03 | ↓$0.02 (-0.98%) | 2.00 | 2.08 | 217.48K |
| 2024-03-18 | 2.06 | 2.05 | ↓$0.01 (-0.49%) | 2.00 | 2.09 | 206.70K |
| 2024-03-15 | 2.14 | 2.01 | ↓$0.13 (-6.07%) | 2.01 | 2.16 | 439.37K |
| 2024-03-14 | 2.04 | 2.11 | ↑$0.07 (3.43%) | 2.00 | 2.20 | 280.48K |
| 2024-03-13 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.05 | 2.17 | 194.46K |
| 2024-03-12 | 2.23 | 2.11 | ↓$0.12 (-5.38%) | 2.11 | 2.25 | 271.64K |
| 2024-03-11 | 2.33 | 2.21 | ↓$0.12 (-5.15%) | 2.20 | 2.35 | 171.51K |
| 2024-03-08 | 2.27 | 2.29 | ↑$0.02 (0.88%) | 2.27 | 2.39 | 187.19K |
| 2024-03-07 | 2.38 | 2.28 | ↓$0.10 (-4.20%) | 2.25 | 2.50 | 459.27K |
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.