Mail

CVM - CEL-SCI Corporation

NYSE American - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	2.4300	2.5000	2.3001	2.3200	2.3200	62,940
26 May 2023	2.4000	2.4900	2.3400	2.4900	2.4900	56,400
25 May 2023	2.4100	2.4700	2.3200	2.3500	2.3500	91,600
24 May 2023	2.4200	2.5000	2.4000	2.4000	2.4000	59,400
23 May 2023	2.7400	2.7400	2.3900	2.4500	2.4500	269,400
22 May 2023	2.5900	2.7900	2.5900	2.7000	2.7000	119,100
19 May 2023	2.5400	2.6900	2.5400	2.5600	2.5600	58,100
18 May 2023	2.7000	2.7200	2.5300	2.5500	2.5500	74,300
17 May 2023	2.6200	2.7000	2.6000	2.7000	2.7000	41,300
16 May 2023	2.6700	2.6900	2.6000	2.6400	2.6400	137,200
15 May 2023	2.4300	2.6500	2.4200	2.6000	2.6000	102,100
12 May 2023	2.6700	2.7100	2.4000	2.4000	2.4000	152,500
11 May 2023	2.7300	2.7600	2.6800	2.7100	2.7100	101,100
10 May 2023	2.6600	2.8000	2.6000	2.7500	2.7500	171,900
09 May 2023	2.5200	2.6800	2.4300	2.6000	2.6000	162,100
08 May 2023	2.4100	2.5800	2.4000	2.5000	2.5000	100,500
05 May 2023	2.3900	2.4900	2.3600	2.4300	2.4300	99,400
04 May 2023	2.2000	2.4200	2.2000	2.3800	2.3800	145,800
03 May 2023	2.3500	2.3800	2.2300	2.2400	2.2400	166,700
02 May 2023	2.1500	2.3900	2.1400	2.3800	2.3800	324,400
01 May 2023	2.1500	2.3000	2.1100	2.1900	2.1900	203,800
28 Apr 2023	1.8800	2.1300	1.8600	2.1100	2.1100	1,529,800
27 Apr 2023	2.2000	2.4000	2.1200	2.1300	2.1300	590,800
26 Apr 2023	2.3500	2.3800	2.1500	2.1900	2.1900	322,000
25 Apr 2023	2.2500	2.4100	2.1200	2.4000	2.4000	429,400
24 Apr 2023	2.5600	2.5600	2.2000	2.2800	2.2800	364,000
21 Apr 2023	2.6800	2.6800	2.4500	2.5200	2.5200	222,600
20 Apr 2023	2.8400	2.8800	2.6200	2.6200	2.6200	244,900
19 Apr 2023	2.5000	2.9400	2.4200	2.8300	2.8300	497,800
18 Apr 2023	2.4300	2.5100	2.3700	2.4600	2.4600	73,800
17 Apr 2023	2.4900	2.5300	2.4000	2.4000	2.4000	104,100
14 Apr 2023	2.4700	2.5300	2.3800	2.4600	2.4600	216,700
13 Apr 2023	2.3200	2.5200	2.2800	2.4300	2.4300	177,000
12 Apr 2023	2.3800	2.4100	2.2700	2.2700	2.2700	59,200
11 Apr 2023	2.4500	2.4500	2.2700	2.3900	2.3900	96,800
10 Apr 2023	2.2700	2.4000	2.2500	2.3100	2.3100	113,000
06 Apr 2023	2.2900	2.3000	2.2400	2.2600	2.2600	51,000
05 Apr 2023	2.2900	2.3100	2.2300	2.2800	2.2800	94,500
04 Apr 2023	2.2800	2.3700	2.2400	2.2700	2.2700	94,300
03 Apr 2023	2.3200	2.3700	2.2500	2.2800	2.2800	82,900
31 Mar 2023	2.3000	2.3600	2.2500	2.3200	2.3200	110,500
30 Mar 2023	2.3600	2.3800	2.2200	2.3200	2.3200	69,800
29 Mar 2023	2.3400	2.3500	2.2500	2.3000	2.3000	75,500
28 Mar 2023	2.2400	2.3600	2.2400	2.3000	2.3000	81,600
27 Mar 2023	2.3000	2.3900	2.2200	2.2800	2.2800	60,700
24 Mar 2023	2.1700	2.3900	2.1500	2.2600	2.2600	233,000
23 Mar 2023	2.2500	2.2800	2.1600	2.1700	2.1700	94,000
22 Mar 2023	2.3100	2.3200	2.2000	2.2000	2.2000	69,900
21 Mar 2023	2.2600	2.3800	2.2600	2.3400	2.3400	61,300
20 Mar 2023	2.2600	2.3500	2.2300	2.2400	2.2400	81,000
17 Mar 2023	2.3500	2.3500	2.2200	2.2200	2.2200	262,700
16 Mar 2023	2.4000	2.4700	2.2500	2.3200	2.3200	98,400
15 Mar 2023	2.4400	2.4400	2.3700	2.4000	2.4000	99,200
14 Mar 2023	2.4600	2.5600	2.4600	2.4600	2.4600	124,000
13 Mar 2023	2.3200	2.5200	2.3200	2.4400	2.4400	88,900
10 Mar 2023	2.5800	2.5800	2.3000	2.3600	2.3600	217,700
09 Mar 2023	2.7400	2.8900	2.5000	2.5700	2.5700	189,700
08 Mar 2023	2.9100	3.0200	2.7200	2.7400	2.7400	286,400
07 Mar 2023	3.1400	3.2000	2.8400	2.8900	2.8900	205,800
06 Mar 2023	3.0100	3.3300	3.0000	3.1300	3.1300	515,200
03 Mar 2023	2.4400	2.9800	2.4000	2.9600	2.9600	461,000
02 Mar 2023	2.4700	2.4700	2.2800	2.3400	2.3400	77,400
01 Mar 2023	2.4500	2.5500	2.4300	2.4600	2.4600	91,600
28 Feb 2023	2.5900	2.5900	2.4000	2.4600	2.4600	165,700
27 Feb 2023	2.5700	2.6300	2.5200	2.5300	2.5300	109,300
24 Feb 2023	2.7600	2.7600	2.5500	2.6100	2.6100	148,300
23 Feb 2023	2.7500	2.8100	2.6500	2.8000	2.8000	110,400
22 Feb 2023	2.8700	2.9100	2.7500	2.7500	2.7500	79,200
21 Feb 2023	3.0400	3.0400	2.8100	2.8900	2.8900	127,400
17 Feb 2023	2.9200	3.1800	2.8100	3.0400	3.0400	461,400
16 Feb 2023	2.6500	2.9900	2.6500	2.8200	2.8200	154,100
15 Feb 2023	2.6300	2.7400	2.5700	2.6500	2.6500	76,000
14 Feb 2023	2.7000	2.7700	2.6100	2.6600	2.6600	77,400
13 Feb 2023	2.7500	2.8400	2.7300	2.7300	2.7300	48,000
10 Feb 2023	2.7000	3.1000	2.7000	2.7900	2.7900	126,300
09 Feb 2023	2.7300	2.8000	2.7000	2.7000	2.7000	53,400
08 Feb 2023	2.7600	2.8100	2.7200	2.7700	2.7700	30,400
07 Feb 2023	2.6800	2.7900	2.6500	2.7800	2.7800	69,800
06 Feb 2023	2.6800	2.9000	2.6500	2.7200	2.7200	118,100
03 Feb 2023	2.6500	2.7300	2.6300	2.6800	2.6800	38,000
02 Feb 2023	2.6400	2.7300	2.6300	2.7000	2.7000	93,500
01 Feb 2023	2.6100	2.6600	2.5500	2.6200	2.6200	67,700
31 Jan 2023	2.5600	2.7000	2.5600	2.6200	2.6200	51,300
30 Jan 2023	2.6800	2.7500	2.5600	2.5700	2.5700	45,500
27 Jan 2023	2.6800	2.7600	2.6200	2.7400	2.7400	72,800
26 Jan 2023	2.6700	2.7000	2.6200	2.6700	2.6700	49,300
25 Jan 2023	2.8500	2.8500	2.6100	2.6600	2.6600	149,500
24 Jan 2023	2.7600	2.8500	2.7500	2.8200	2.8200	47,200
23 Jan 2023	2.8500	2.9100	2.7500	2.7800	2.7800	63,300
20 Jan 2023	2.8500	2.8700	2.7800	2.8400	2.8400	36,000
19 Jan 2023	2.8500	2.8800	2.7700	2.8500	2.8500	121,000
18 Jan 2023	2.9200	3.0000	2.8700	2.9200	2.9200	65,100
17 Jan 2023	2.9400	3.0500	2.9000	2.9500	2.9500	178,300
13 Jan 2023	2.7500	3.1100	2.7200	2.8600	2.8600	271,100
12 Jan 2023	2.7000	2.7900	2.6500	2.7600	2.7600	93,600
11 Jan 2023	2.6500	2.7100	2.6400	2.7100	2.7100	83,800
10 Jan 2023	2.6000	2.7100	2.5600	2.6700	2.6700	115,500
09 Jan 2023	2.5500	2.6500	2.4800	2.6000	2.6000	224,300
06 Jan 2023	2.4500	2.5600	2.4500	2.4900	2.4900	82,800
05 Jan 2023	2.5500	2.6000	2.4600	2.4900	2.4900	134,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...