NYSEAMERICAN : CVM
CEL-SCI Corporation — Price history
Healthcare · Biotechnology · United States
Last price 1.45 USD (Oct 30, 2026, 9:39 AM EDT) · Market cap 25.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CEL-SCI Corporation (CVM) closed at 1.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.39 | 1.44 | 1.39 | 1.42 | 5,934 | +2.90% |
| 2026-10-30 | 1.49 | 1.49 | 1.36 | 1.38 | 189,970 | -8.00% |
| 2026-10-29 | 1.56 | 1.64 | 1.5 | 1.5 | 78,382 | -6.25% |
| 2026-10-28 | 1.54 | 1.62 | 1.52 | 1.6 | 99,402 | +1.91% |
| 2026-10-27 | 1.58 | 1.6 | 1.46 | 1.57 | 117,639 | -1.26% |
| 2026-10-26 | 1.71 | 1.83 | 1.51 | 1.59 | 106,854 | -3.05% |
| 2026-10-23 | 1.59 | 1.64 | 1.574 | 1.64 | 41,897 | +1.86% |
| 2026-10-22 | 1.61 | 1.652 | 1.58 | 1.61 | 79,353 | -0.62% |
| 2026-10-21 | 1.56 | 1.62 | 1.5 | 1.62 | 149,412 | +4.52% |
| 2026-10-20 | 1.65 | 1.661 | 1.54 | 1.55 | 140,468 | -6.06% |
| 2026-10-19 | 1.79 | 1.81 | 1.6 | 1.65 | 130,171 | -7.82% |
| 2026-10-16 | 1.78 | 1.93 | 1.75 | 1.79 | 168,167 | +2.87% |
| 2026-10-15 | 1.69 | 1.78 | 1.66 | 1.74 | 71,956 | +1.75% |
| 2026-10-14 | 1.73 | 1.75 | 1.68 | 1.71 | 105,675 | -2.29% |
| 2026-10-13 | 1.84 | 1.84 | 1.71 | 1.75 | 222,768 | -4.37% |
| 2026-10-12 | 1.95 | 1.969 | 1.76 | 1.83 | 357,139 | -5.67% |
| 2026-10-09 | 1.96 | 1.98 | 1.83 | 1.94 | 255,427 | -0.51% |
| 2026-10-08 | 2.1 | 2.25 | 1.92 | 1.95 | 385,358 | -8.45% |
| 2026-10-07 | 2.74 | 2.77 | 2.07 | 2.13 | 660,226 | -22.26% |
| 2026-10-06 | 2.42 | 2.83 | 2.29 | 2.74 | 469,996 | +13.22% |
| 2026-10-05 | 2.39 | 2.75 | 2.35 | 2.42 | 794,612 | +4.76% |
| 2026-10-02 | 2.14 | 2.31 | 2.03 | 2.31 | 374,812 | +10.53% |
| 2026-10-01 | 2.06 | 2.3 | 1.956 | 2.09 | 802,485 | +1.46% |
| 2026-09-30 | 1.8 | 2.09 | 1.777 | 2.06 | 460,448 | +15.08% |
| 2026-09-29 | 1.7 | 1.79 | 1.7 | 1.79 | 74,480 | +5.29% |
| 2026-09-28 | 1.67 | 1.72 | 1.665 | 1.7 | 122,716 | +1.80% |
| 2026-09-25 | 1.7 | 1.71 | 1.669 | 1.67 | 36,407 | -2.91% |
| 2026-09-24 | 1.7 | 1.76 | 1.675 | 1.72 | 56,128 | +2.38% |
| 2026-09-23 | 1.69 | 1.765 | 1.675 | 1.68 | 171,388 | -1.18% |
| 2026-09-22 | 1.7 | 1.73 | 1.655 | 1.7 | 128,380 | +1.80% |
| 2026-09-21 | 1.71 | 1.75 | 1.655 | 1.67 | 109,559 | +0.60% |
| 2026-09-18 | 1.53 | 1.7 | 1.51 | 1.66 | 264,847 | +11.41% |
| 2026-09-17 | 1.508 | 1.568 | 1.49 | 1.49 | 42,326 | +0.68% |
| 2026-09-16 | 1.496 | 1.53 | 1.47 | 1.48 | 71,442 | +0.00% |
| 2026-09-15 | 1.53 | 1.54 | 1.47 | 1.48 | 90,395 | -2.63% |
| 2026-09-14 | 1.46 | 1.56 | 1.46 | 1.52 | 62,104 | +2.01% |
| 2026-09-11 | 1.55 | 1.55 | 1.46 | 1.49 | 98,518 | -1.97% |
| 2026-09-10 | 1.57 | 1.58 | 1.51 | 1.52 | 72,722 | -1.30% |
| 2026-09-09 | 1.67 | 1.67 | 1.54 | 1.54 | 85,811 | -6.67% |
| 2026-09-08 | 1.64 | 1.765 | 1.64 | 1.65 | 275,631 | +1.23% |
| 2026-09-04 | 1.61 | 1.63 | 1.58 | 1.63 | 74,767 | +1.24% |
| 2026-09-03 | 1.65 | 1.679 | 1.604 | 1.61 | 115,945 | -2.42% |
| 2026-09-02 | 1.64 | 1.701 | 1.6 | 1.65 | 133,079 | +2.48% |
| 2026-09-01 | 1.6 | 1.631 | 1.565 | 1.61 | 69,813 | -0.62% |
| 2026-08-31 | 1.59 | 1.62 | 1.54 | 1.62 | 55,274 | +3.85% |
| 2026-08-28 | 1.61 | 1.61 | 1.525 | 1.56 | 169,258 | -2.50% |
| 2026-08-27 | 1.6 | 1.69 | 1.565 | 1.6 | 160,974 | -0.62% |
| 2026-08-26 | 1.55 | 1.7 | 1.525 | 1.61 | 260,832 | +8.78% |
| 2026-08-25 | 1.4 | 1.5 | 1.37 | 1.48 | 86,414 | +7.25% |
| 2026-08-24 | 1.42 | 1.43 | 1.34 | 1.38 | 147,059 | -2.82% |
| 2026-08-21 | 1.48 | 1.49 | 1.42 | 1.42 | 66,120 | -2.74% |
| 2026-08-20 | 1.62 | 1.64 | 1.45 | 1.46 | 179,220 | -10.98% |
| 2026-08-19 | 1.61 | 1.69 | 1.59 | 1.64 | 184,680 | +3.14% |
| 2026-08-18 | 1.57 | 1.675 | 1.55 | 1.59 | 226,064 | +2.58% |
| 2026-08-17 | 1.6 | 1.625 | 1.45 | 1.55 | 129,219 | +0.65% |
| 2026-08-14 | 1.52 | 1.64 | 1.52 | 1.54 | 217,264 | +3.36% |
| 2026-08-13 | 1.48 | 1.49 | 1.45 | 1.49 | 56,348 | +0.68% |
| 2026-08-12 | 1.51 | 1.54 | 1.45 | 1.48 | 152,658 | -2.63% |
| 2026-08-11 | 1.47 | 1.538 | 1.47 | 1.52 | 103,595 | +2.01% |
| 2026-08-10 | 1.71 | 1.747 | 1.46 | 1.49 | 323,076 | -13.37% |
| 2026-08-07 | 1.63 | 1.728 | 1.57 | 1.72 | 246,124 | +6.83% |
| 2026-08-06 | 1.55 | 1.62 | 1.5 | 1.61 | 262,261 | +5.92% |
| 2026-08-05 | 1.36 | 1.54 | 1.36 | 1.52 | 400,871 | +11.76% |
| 2026-08-04 | 1.25 | 1.385 | 1.25 | 1.36 | 269,360 | +8.80% |
| 2026-08-03 | 1.21 | 1.31 | 1.15 | 1.25 | 661,283 | +7.76% |
| 2026-07-31 | 1.22 | 1.22 | 1.155 | 1.16 | 165,546 | -4.92% |
| 2026-07-30 | 1.15 | 1.24 | 1.15 | 1.22 | 115,123 | +7.02% |
| 2026-07-29 | 1.23 | 1.23 | 1.14 | 1.14 | 150,993 | -5.00% |
| 2026-07-28 | 1.195 | 1.22 | 1.159 | 1.2 | 144,319 | +1.69% |
| 2026-07-27 | 1.18 | 1.214 | 1.151 | 1.18 | 146,707 | +0.00% |
| 2026-07-24 | 1.22 | 1.22 | 1.16 | 1.18 | 142,372 | -0.84% |
| 2026-07-23 | 1.24 | 1.24 | 1.19 | 1.19 | 106,277 | -3.25% |
| 2026-07-22 | 1.22 | 1.27 | 1.171 | 1.23 | 193,000 | -1.60% |
| 2026-07-21 | 1.24 | 1.33 | 1.21 | 1.25 | 155,328 | -1.57% |
| 2026-07-20 | 1.21 | 1.29 | 1.11 | 1.27 | 423,375 | +8.55% |
| 2026-07-17 | 1.13 | 1.17 | 1.09 | 1.17 | 455,325 | +1.74% |
| 2026-07-16 | 1.18 | 1.43 | 1.1 | 1.15 | 1,567,307 | +0.00% |
| 2026-07-15 | 1.17 | 1.18 | 1.07 | 1.15 | 302,404 | +0.00% |
| 2026-07-14 | 1.23 | 1.235 | 1.135 | 1.15 | 321,594 | -5.74% |
| 2026-07-13 | 1.38 | 1.38 | 1.22 | 1.22 | 442,733 | -11.59% |
| 2026-07-10 | 1.38 | 1.39 | 1.26 | 1.38 | 181,762 | +2.22% |
| 2026-07-09 | 1.43 | 1.459 | 1.33 | 1.35 | 224,890 | -4.26% |
| 2026-07-08 | 1.29 | 1.44 | 1.25 | 1.41 | 330,927 | +10.16% |
| 2026-07-07 | 1.25 | 1.38 | 1.25 | 1.28 | 343,748 | +0.79% |
| 2026-07-06 | 1.15 | 1.424 | 1.13 | 1.27 | 968,117 | +11.40% |
| 2026-07-02 | 1.064 | 1.17 | 1.064 | 1.14 | 658,534 | +8.57% |
| 2026-07-01 | 1.05 | 1.06 | 1.03 | 1.05 | 213,564 | +0.96% |
| 2026-06-30 | 1.11 | 1.13 | 1.03 | 1.04 | 241,278 | -3.70% |
| 2026-06-29 | 1.11 | 1.12 | 1.06 | 1.08 | 333,924 | -2.70% |
| 2026-06-26 | 1 | 1.11 | 0.99 | 1.11 | 330,709 | +13.92% |
| 2026-06-25 | 1.02 | 1.03 | 0.96 | 0.9744 | 462,561 | -2.07% |
| 2026-06-24 | 1.03 | 1.16 | 0.995 | 0.995 | 621,780 | -2.45% |
| 2026-06-23 | 1.01 | 1.045 | 0.9951 | 1.02 | 189,883 | +0.99% |
| 2026-06-22 | 1.04 | 1.11 | 1.01 | 1.01 | 380,039 | -2.88% |
| 2026-06-18 | 1.13 | 1.17 | 1.02 | 1.04 | 524,279 | -5.45% |
| 2026-06-17 | 1.02 | 1.14 | 1 | 1.1 | 684,504 | +8.91% |
| 2026-06-16 | 1.02 | 1.04 | 0.9949 | 1.01 | 480,687 | +0.00% |
| 2026-06-15 | 1.02 | 1.06 | 0.998 | 1.01 | 682,256 | -6.48% |
| 2026-06-12 | 1.15 | 1.15 | 0.995 | 1.08 | 836,153 | -2.70% |
| 2026-06-11 | 1.21 | 1.225 | 1.09 | 1.11 | 478,108 | -5.93% |
| 2026-06-10 | 1.3 | 1.315 | 1.175 | 1.18 | 357,359 | -9.23% |
| 2026-06-09 | 1.352 | 1.434 | 1.29 | 1.3 | 239,754 | -5.80% |
| 2026-06-08 | 1.46 | 1.48 | 1.36 | 1.38 | 160,818 | +0.73% |
| 2026-06-05 | 1.5 | 1.5 | 1.35 | 1.37 | 337,030 | -10.46% |
| 2026-06-04 | 1.5 | 1.56 | 1.462 | 1.53 | 146,770 | +3.38% |
| 2026-06-03 | 1.54 | 1.54 | 1.47 | 1.48 | 138,970 | -0.67% |
| 2026-06-02 | 1.512 | 1.512 | 1.43 | 1.49 | 177,759 | +0.68% |
| 2026-06-01 | 1.52 | 1.59 | 1.44 | 1.48 | 251,871 | -3.90% |
| 2026-05-29 | 1.46 | 1.57 | 1.46 | 1.54 | 189,289 | +4.05% |
| 2026-05-28 | 1.45 | 1.5 | 1.39 | 1.48 | 163,264 | +4.96% |
| 2026-05-27 | 1.45 | 1.5 | 1.4 | 1.41 | 252,466 | -1.40% |
| 2026-05-26 | 1.43 | 1.545 | 1.39 | 1.43 | 233,337 | +0.70% |
| 2026-05-22 | 1.45 | 1.48 | 1.37 | 1.42 | 276,958 | -2.07% |
| 2026-05-21 | 1.55 | 1.574 | 1.45 | 1.45 | 422,736 | -8.81% |
| 2026-05-20 | 1.59 | 1.64 | 1.47 | 1.59 | 334,355 | +0.00% |
| 2026-05-19 | 1.75 | 1.86 | 1.45 | 1.59 | 1,002,261 | -7.56% |
| 2026-05-18 | 1.49 | 1.776 | 1.44 | 1.72 | 1,457,994 | +20.28% |
| 2026-05-15 | 1.28 | 1.56 | 1.28 | 1.43 | 1,115,445 | +10.00% |
| 2026-05-14 | 1.27 | 1.43 | 1.19 | 1.3 | 1,923,530 | +8.33% |
| 2026-05-13 | 1.13 | 1.23 | 1.126 | 1.2 | 533,466 | +0.84% |