New Zealand markets open in 6 hours 44 minutes

CEL-SCI Corporation (CVM)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.4400-0.0100 (-0.69%)
At close: 04:00PM EDT
1.4500 +0.01 (+0.69%)
After hours: 07:48PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.47001.48001.39001.44001.4400136,000
25 Apr 20241.45001.47001.41001.45001.450082,100
24 Apr 20241.47001.47001.44001.46001.460076,100
23 Apr 20241.51001.53001.44001.47001.4700185,900
22 Apr 20241.55001.57001.50001.51001.5100123,700
19 Apr 20241.54001.57001.50001.56001.5600227,100
18 Apr 20241.51001.61001.50001.50001.5000155,900
17 Apr 20241.54001.60001.50001.50001.5000133,500
16 Apr 20241.57001.57001.50001.52001.5200171,500
15 Apr 20241.60001.68001.53001.59001.5900175,100
12 Apr 20241.65001.67001.59001.63001.6300117,400
11 Apr 20241.66001.71001.56001.66001.6600265,800
10 Apr 20241.70001.70001.63001.67001.6700148,600
09 Apr 20241.81001.81001.65001.71001.7100154,000
08 Apr 20241.76001.85001.65001.78001.7800284,300
05 Apr 20241.82001.82001.69001.77001.7700171,600
04 Apr 20241.87001.88001.72001.74001.7400181,100
03 Apr 20241.77001.89001.74001.85001.8500141,000
02 Apr 20241.81001.82001.69001.79001.7900243,400
01 Apr 20241.91001.91001.71001.83001.8300188,000
28 Mar 20241.88001.91001.81001.91001.9100101,900
27 Mar 20241.91001.94001.84001.89001.8900229,500
26 Mar 20241.68001.91001.67001.88001.8800475,800
25 Mar 20241.84001.87001.63001.63001.6300675,200
22 Mar 20241.91001.96001.79001.83001.8300397,400
21 Mar 20241.99002.04001.82001.89001.8900539,300
20 Mar 20242.02002.05001.95001.98001.9800288,800
19 Mar 20242.05002.08002.00002.03002.0300217,500
18 Mar 20242.06002.09002.00002.05002.0500206,700
15 Mar 20242.14002.16002.01002.01002.0100437,200
14 Mar 20242.04002.19002.00002.11002.1100280,500
13 Mar 20242.10002.17002.05002.07002.0700194,500
12 Mar 20242.23002.25002.11002.11002.1100271,600
11 Mar 20242.33002.35002.20002.21002.2100171,500
08 Mar 20242.27002.39002.27002.29002.2900186,900
07 Mar 20242.38002.50002.25002.28002.2800459,300
06 Mar 20242.25002.45002.25002.41002.4100407,300
05 Mar 20242.29002.33002.19002.23002.2300162,600
04 Mar 20242.24002.39002.24002.31002.3100249,000
01 Mar 20242.08002.27002.08002.24002.2400226,600
29 Feb 20242.04002.15002.04002.08002.0800333,200
28 Feb 20242.05002.08002.00002.02002.0200507,100
27 Feb 20242.04002.06001.96002.05002.0500451,600
26 Feb 20242.15002.15002.00002.02002.0200883,200
23 Feb 20242.17002.23002.10002.13002.1300526,200
22 Feb 20242.18002.24002.13002.16002.1600294,500
21 Feb 20242.22002.26002.14002.17002.1700721,400
20 Feb 20242.35002.40002.20002.24002.2400710,800
16 Feb 20242.36002.39002.31002.34002.3400241,500
15 Feb 20242.38002.42002.31002.36002.3600341,500
14 Feb 20242.30002.38002.30002.38002.3800278,900
13 Feb 20242.39002.39002.28002.29002.2900445,400
12 Feb 20242.47002.47002.34002.36002.3600404,800
09 Feb 20242.35002.58002.33002.46002.46001,345,300
08 Feb 20242.87002.90002.77002.85002.8500143,300
07 Feb 20243.00003.05002.83002.86002.8600204,200
06 Feb 20242.93003.08002.90003.08003.0800334,700
05 Feb 20242.80002.98002.80002.92002.9200270,900
02 Feb 20242.71002.85002.65002.82002.8200207,300
01 Feb 20242.92002.92002.73002.74002.7400172,600
31 Jan 20242.90003.08002.82002.87002.8700646,500
30 Jan 20242.85002.89002.75002.85002.8500127,900
29 Jan 20242.83002.92002.79002.85002.8500183,900
26 Jan 20242.76002.94002.68002.88002.8800335,800
25 Jan 20242.64002.76002.58002.68002.6800158,000
24 Jan 20242.71002.73002.62002.65002.6500139,900
23 Jan 20242.50002.71002.50002.65002.6500272,500
22 Jan 20242.47002.58002.45002.48002.4800237,600
19 Jan 20242.37002.48002.35002.43002.4300125,300
18 Jan 20242.47002.47002.33002.39002.3900200,900
17 Jan 20242.45002.47002.39002.43002.4300140,800
16 Jan 20242.55002.58002.48002.51002.510092,100
12 Jan 20242.48002.59002.42002.58002.5800231,500
11 Jan 20242.44002.48002.34002.46002.4600113,100
10 Jan 20242.47002.50002.43002.44002.440095,400
09 Jan 20242.43002.55002.35002.47002.4700185,800
08 Jan 20242.35002.46002.34002.45002.4500153,600
05 Jan 20242.42002.44002.33002.35002.3500391,000
04 Jan 20242.62002.66002.36002.41002.4100705,600
03 Jan 20242.68002.68002.55002.62002.6200313,800
02 Jan 20242.82002.87002.65002.69002.6900225,400
29 Dec 20232.80002.87002.71002.72002.7200617,500
28 Dec 20232.98003.15002.74002.84002.8400613,300
27 Dec 20233.14003.23002.92002.99002.9900716,300
26 Dec 20232.77003.22002.77003.07003.0700976,400
22 Dec 20232.77002.80002.69002.75002.7500250,300
21 Dec 20232.77002.80002.61002.67002.6700240,800
20 Dec 20232.77002.87002.65002.72002.7200376,700
19 Dec 20232.67002.79002.51002.74002.7400472,400
18 Dec 20232.75002.80002.65002.67002.6700191,200
15 Dec 20232.84002.89002.68002.74002.7400604,700
14 Dec 20232.89002.92002.75002.83002.8300311,600
13 Dec 20232.65002.81002.56002.79002.7900471,100
12 Dec 20232.70002.72002.63002.63002.6300272,900
11 Dec 20232.65002.73002.56002.71002.7100277,500
08 Dec 20232.62002.79002.62002.66002.6600306,900
07 Dec 20232.68002.75002.60002.60002.6000247,600
06 Dec 20232.90002.90002.63002.66002.6600569,800
05 Dec 20232.81002.95002.74002.85002.8500806,500
04 Dec 20232.15002.94002.14002.80002.80002,894,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...