New Zealand markets close in 3 hours 24 minutes

CEL-SCI Corporation (CVM)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
4.1700+0.1700 (+4.25%)
At close: 04:00PM EDT
4.2400 +0.07 (+1.68%)
After hours: 04:57PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20224.05004.20004.02004.17004.1700113,500
11 Aug 20224.04004.57003.85004.00004.0000565,600
10 Aug 20223.97003.98003.83003.89003.8900173,200
09 Aug 20224.08004.26003.88003.89003.8900217,700
08 Aug 20224.20004.28003.98004.13004.1300240,300
05 Aug 20223.93004.30003.93004.21004.2100432,400
04 Aug 20223.85004.00003.71004.00004.0000256,300
03 Aug 20223.86003.92003.69003.73003.7300194,000
02 Aug 20223.60003.84003.59003.84003.8400160,800
01 Aug 20223.84003.84003.60003.61003.6100254,400
29 Jul 20223.78003.86003.62003.83003.8300109,000
28 Jul 20223.73003.86003.59003.76003.7600181,100
27 Jul 20223.73003.85003.60003.70003.7000129,200
26 Jul 20223.92003.97003.70003.72003.7200176,200
25 Jul 20223.84004.05003.75003.93003.9300122,300
22 Jul 20224.01004.01003.75003.82003.8200210,600
21 Jul 20224.09004.16003.84003.93003.9300287,000
20 Jul 20223.87004.31003.79004.19004.1900840,200
19 Jul 20223.48003.93003.41003.79003.7900653,000
18 Jul 20223.97004.02003.29003.34003.3400694,000
15 Jul 20224.50004.54003.72003.84003.84001,190,500
14 Jul 20224.59004.61004.45004.48004.4800371,300
13 Jul 20224.37004.65004.29004.65004.6500155,900
12 Jul 20224.46004.59004.40004.46004.4600177,600
11 Jul 20224.61004.66004.46004.48004.4800163,600
08 Jul 20224.55004.77004.55004.62004.6200245,300
07 Jul 20224.46004.70004.38004.67004.6700377,800
06 Jul 20224.15004.42004.15004.37004.3700256,700
05 Jul 20224.00004.37004.00004.17004.1700350,100
01 Jul 20224.49004.65004.05004.10004.1000414,500
30 Jun 20224.37004.52004.20004.50004.5000255,100
29 Jun 20224.36004.43004.22004.42004.4200245,500
28 Jun 20224.57004.61004.33004.45004.4500248,600
27 Jun 20224.73004.79004.46004.56004.5600476,200
24 Jun 20225.02005.10004.42004.49004.49004,716,600
23 Jun 20224.39005.25004.39004.99004.99001,247,900
22 Jun 20224.09004.48004.08004.40004.4000819,500
21 Jun 20223.97004.09003.88004.07004.0700463,600
17 Jun 20223.82004.20003.79003.93003.9300835,000
16 Jun 20223.67003.81003.62003.72003.7200573,200
15 Jun 20223.77003.99003.63003.86003.8600599,600
14 Jun 20223.59003.73003.49003.61003.6100617,200
13 Jun 20223.32003.60003.20003.57003.5700493,300
10 Jun 20223.43003.53003.21003.35003.3500381,900
09 Jun 20223.69003.87003.52003.57003.5700444,200
08 Jun 20223.76003.93003.59003.70003.7000480,400
07 Jun 20223.31003.78003.07003.72003.72001,152,400
06 Jun 20223.73003.82003.31003.41003.41001,003,000
03 Jun 20224.25004.55003.70003.72003.72002,616,600
02 Jun 20223.80004.37003.67004.12004.12001,656,200
01 Jun 20223.77003.80003.56003.66003.6600844,100
31 May 20223.65004.17003.47003.65003.65002,419,800
27 May 20223.10003.55003.05003.49003.49001,277,200
26 May 20223.25003.25003.01003.01003.0100694,900
25 May 20223.00003.29002.89003.22003.2200790,500
24 May 20223.07003.07002.87003.00003.0000419,800
23 May 20223.15003.15002.94003.04003.0400693,300
20 May 20223.17003.21002.95003.13003.1300674,800
19 May 20223.06003.18002.95003.13003.1300357,100
18 May 20223.17003.26002.94003.06003.0600461,000
17 May 20223.02003.34003.02003.27003.2700864,300
16 May 20222.68003.05002.68002.92002.9200447,200
13 May 20222.87002.97002.78002.84002.8400461,100
12 May 20222.53002.82002.49002.81002.8100669,400
11 May 20222.89002.89002.51002.58002.5800557,800
10 May 20222.97002.97002.73002.91002.9100558,800
09 May 20222.92002.97002.73002.86002.8600609,000
06 May 20222.80003.09002.62003.05003.0500889,800
05 May 20223.08003.08002.76002.82002.8200804,300
04 May 20223.32003.34002.90003.14003.1400679,300
03 May 20223.21003.28003.12003.26003.2600833,800
02 May 20222.89003.23002.87003.21003.21001,059,000
29 Apr 20222.85003.09002.80002.86002.86001,025,600
28 Apr 20222.82002.83002.65002.75002.7500611,500
27 Apr 20222.73002.81002.64002.74002.7400692,200
26 Apr 20222.85002.87002.62002.68002.6800992,700
25 Apr 20222.92002.96002.81002.88002.8800688,500
22 Apr 20223.21003.25002.85002.87002.87001,746,500
21 Apr 20223.57003.60003.08003.17003.17002,481,300
20 Apr 20223.38004.13003.27003.60003.600013,070,400
19 Apr 20223.53003.54003.13003.23003.23004,453,100
18 Apr 20223.50006.14003.41003.67003.670048,173,700
14 Apr 20223.38003.38003.19003.30003.3000526,700
13 Apr 20223.31003.41003.15003.41003.4100805,400
12 Apr 20223.62003.64003.26003.29003.2900628,000
11 Apr 20223.84003.84003.47003.57003.5700859,000
08 Apr 20223.77003.95003.75003.92003.9200601,400
07 Apr 20223.93004.05003.73003.73003.7300801,800
06 Apr 20223.80003.85003.64003.79003.7900713,700
05 Apr 20224.00004.04003.67003.75003.7500579,200
04 Apr 20223.88004.00003.83003.93003.9300408,200
01 Apr 20223.98004.07003.84003.91003.9100449,300
31 Mar 20223.96004.02003.88003.93003.9300333,300
30 Mar 20224.04004.12003.89003.95003.9500482,200
29 Mar 20224.15004.25004.03004.06004.0600434,300
28 Mar 20224.00004.21004.00004.12004.1200482,300
25 Mar 20224.10004.16003.97004.00004.0000618,600
24 Mar 20224.19004.30003.99004.03004.0300852,000
23 Mar 20224.32004.42004.15004.17004.1700539,700
22 Mar 20224.41004.54004.36004.36004.3600535,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...