CEL-SCI Corp (CVM) Historical Stock Data

0.63 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CVM is down -1.64% a day on average. There have been 8 days where CEL-SCI Corp closed green and 22 days where CVM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.64	0.63	↓$0.01 (-2.07%)	0.61	0.65	533.61K
2024-11-19	0.56	0.65	↑$0.08 (14.28%)	0.56	0.65	487.65K
2024-11-18	0.55	0.56	↑$0.01 (2.62%)	0.55	0.57	725.62K
2024-11-15	0.56	0.56	↓$0.00 (-0.14%)	0.56	0.58	389.87K
2024-11-14	0.63	0.56	↓$0.07 (-11.10%)	0.54	0.63	1.64M
2024-11-13	0.71	0.63	↓$0.07 (-10.62%)	0.63	0.71	696.28K
2024-11-12	0.72	0.70	↓$0.02 (-2.68%)	0.68	0.74	146.15K
2024-11-11	0.74	0.72	↓$0.02 (-2.12%)	0.70	0.75	209.61K
2024-11-08	0.70	0.73	↑$0.03 (3.99%)	0.70	0.75	649K
2024-11-07	0.78	0.70	↓$0.08 (-10.29%)	0.68	0.81	1.39M
2024-11-06	0.80	0.76	↓$0.04 (-4.60%)	0.75	0.82	508.42K
2024-11-05	0.81	0.80	↓$0.01 (-0.74%)	0.80	0.82	262.86K
2024-11-04	0.88	0.83	↓$0.05 (-5.97%)	0.80	0.89	474.46K
2024-11-01	0.89	0.87	↓$0.02 (-2.10%)	0.87	0.92	188.04K
2024-10-31	0.89	0.89	↓$0.00 (-0.53%)	0.88	0.91	93.27K
2024-10-30	0.90	0.90	↓$0.00 (-0.23%)	0.88	0.93	174.98K
2024-10-29	0.92	0.91	↓$0.01 (-1.18%)	0.88	0.93	168.59K
2024-10-28	0.90	0.92	↑$0.02 (1.91%)	0.89	0.93	172.61K
2024-10-25	0.93	0.91	↓$0.02 (-2.37%)	0.90	0.93	111.32K
2024-10-24	0.90	0.90	↑$0.00 (0.52%)	0.88	0.92	243.55K
2024-10-23	0.94	0.92	↓$0.02 (-2.63%)	0.89	0.95	250.40K
2024-10-22	0.90	0.92	↑$0.03 (2.85%)	0.89	0.97	1.02M
2024-10-21	0.92	0.90	↓$0.02 (-2.17%)	0.89	0.93	388.60K
2024-10-18	0.98	0.90	↓$0.08 (-8.07%)	0.89	0.98	270.51K
2024-10-17	0.96	0.95	↓$0.01 (-1.04%)	0.94	0.98	178.89K
2024-10-16	0.96	0.99	↑$0.03 (2.63%)	0.95	1.00	293.46K
2024-10-15	0.99	0.96	↓$0.03 (-2.94%)	0.93	1.00	358.06K
2024-10-14	1.01	1.00	↓$0.02 (-1.49%)	0.99	1.02	223.67K
2024-10-11	1.01	1.01	↑$0.00 (0.00%)	1.00	1.02	270.19K
2024-10-10	1.04	1.01	↓$0.03 (-2.88%)	1.00	1.04	333.82K