Canada markets open in 32 minutes

CEL-SCI Corporation (CVM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.4000-0.0400 (-2.78%)
At close: 04:00PM EDT
1.4076 +0.01 (+0.54%)
Pre-Market: 08:44AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 20241.43001.44001.38001.40001.4000197,600
May 15, 20241.42001.51001.38001.44001.4400283,700
May 14, 20241.43001.53001.38001.39001.3900456,700
May 13, 20241.44001.45001.40001.42001.4200349,500
May 10, 20241.65001.66001.42001.42001.4200398,200
May 09, 20241.45001.53001.42001.51001.5100638,400
May 08, 20241.86002.39001.36001.39001.39004,230,500
May 07, 20241.75001.75001.61001.67001.6700303,400
May 06, 20241.67001.80001.60001.72001.7200473,000
May 03, 20241.50001.73001.49001.63001.6300382,300
May 02, 20241.44001.49001.41001.48001.4800142,600
May 01, 20241.45001.49001.41001.42001.4200164,500
Apr 30, 20241.41001.47001.40001.46001.460043,300
Apr 29, 20241.39001.48001.39001.41001.4100275,300
Apr 26, 20241.47001.48001.39001.44001.4400136,600
Apr 25, 20241.45001.47001.41001.45001.450082,100
Apr 24, 20241.47001.47001.44001.46001.460076,100
Apr 23, 20241.51001.53001.44001.47001.4700185,900
Apr 22, 20241.55001.57001.50001.51001.5100123,700
Apr 19, 20241.54001.57001.50001.56001.5600227,100
Apr 18, 20241.51001.61001.50001.50001.5000155,900
Apr 17, 20241.54001.60001.50001.50001.5000133,500
Apr 16, 20241.57001.57001.50001.52001.5200171,500
Apr 15, 20241.60001.68001.53001.59001.5900175,100
Apr 12, 20241.65001.67001.59001.63001.6300117,400
Apr 11, 20241.66001.71001.56001.66001.6600265,800
Apr 10, 20241.70001.70001.63001.67001.6700148,600
Apr 09, 20241.81001.81001.65001.71001.7100154,000
Apr 08, 20241.76001.85001.65001.78001.7800284,300
Apr 05, 20241.82001.82001.69001.77001.7700171,600
Apr 04, 20241.87001.88001.72001.74001.7400181,100
Apr 03, 20241.77001.89001.74001.85001.8500141,000
Apr 02, 20241.81001.82001.69001.79001.7900243,400
Apr 01, 20241.91001.91001.71001.83001.8300188,000
Mar 28, 20241.88001.91001.81001.91001.9100101,900
Mar 27, 20241.91001.94001.84001.89001.8900229,500
Mar 26, 20241.68001.91001.67001.88001.8800475,800
Mar 25, 20241.84001.87001.63001.63001.6300675,200
Mar 22, 20241.91001.96001.79001.83001.8300397,400
Mar 21, 20241.99002.04001.82001.89001.8900539,300
Mar 20, 20242.02002.05001.95001.98001.9800288,800
Mar 19, 20242.05002.08002.00002.03002.0300217,500
Mar 18, 20242.06002.09002.00002.05002.0500206,700
Mar 15, 20242.14002.16002.01002.01002.0100437,200
Mar 14, 20242.04002.19002.00002.11002.1100280,500
Mar 13, 20242.10002.17002.05002.07002.0700194,500
Mar 12, 20242.23002.25002.11002.11002.1100271,600
Mar 11, 20242.33002.35002.20002.21002.2100171,500
Mar 08, 20242.27002.39002.27002.29002.2900186,900
Mar 07, 20242.38002.50002.25002.28002.2800459,300
Mar 06, 20242.25002.45002.25002.41002.4100407,300
Mar 05, 20242.29002.33002.19002.23002.2300162,600
Mar 04, 20242.24002.39002.24002.31002.3100249,000
Mar 01, 20242.08002.27002.08002.24002.2400226,600
Feb 29, 20242.04002.15002.04002.08002.0800333,200
Feb 28, 20242.05002.08002.00002.02002.0200507,100
Feb 27, 20242.04002.06001.96002.05002.0500451,600
Feb 26, 20242.15002.15002.00002.02002.0200883,200
Feb 23, 20242.17002.23002.10002.13002.1300526,200
Feb 22, 20242.18002.24002.13002.16002.1600294,500
Feb 21, 20242.22002.26002.14002.17002.1700721,400
Feb 20, 20242.35002.40002.20002.24002.2400710,800
Feb 16, 20242.36002.39002.31002.34002.3400241,500
Feb 15, 20242.38002.42002.31002.36002.3600341,500
Feb 14, 20242.30002.38002.30002.38002.3800278,900
Feb 13, 20242.39002.39002.28002.29002.2900445,400
Feb 12, 20242.47002.47002.34002.36002.3600404,800
Feb 09, 20242.35002.58002.33002.46002.46001,345,300
Feb 08, 20242.87002.90002.77002.85002.8500143,300
Feb 07, 20243.00003.05002.83002.86002.8600204,200
Feb 06, 20242.93003.08002.90003.08003.0800334,700
Feb 05, 20242.80002.98002.80002.92002.9200270,900
Feb 02, 20242.71002.85002.65002.82002.8200207,300
Feb 01, 20242.92002.92002.73002.74002.7400172,600
Jan 31, 20242.90003.08002.82002.87002.8700646,500
Jan 30, 20242.85002.89002.75002.85002.8500127,900
Jan 29, 20242.83002.92002.79002.85002.8500183,900
Jan 26, 20242.76002.94002.68002.88002.8800335,800
Jan 25, 20242.64002.76002.58002.68002.6800158,000
Jan 24, 20242.71002.73002.62002.65002.6500139,900
Jan 23, 20242.50002.71002.50002.65002.6500272,500
Jan 22, 20242.47002.58002.45002.48002.4800237,600
Jan 19, 20242.37002.48002.35002.43002.4300125,300
Jan 18, 20242.47002.47002.33002.39002.3900200,900
Jan 17, 20242.45002.47002.39002.43002.4300140,800
Jan 16, 20242.55002.58002.48002.51002.510092,100
Jan 12, 20242.48002.59002.42002.58002.5800231,500
Jan 11, 20242.44002.48002.34002.46002.4600113,100
Jan 10, 20242.47002.50002.43002.44002.440095,400
Jan 09, 20242.43002.55002.35002.47002.4700185,800
Jan 08, 20242.35002.46002.34002.45002.4500153,600
Jan 05, 20242.42002.44002.33002.35002.3500391,000
Jan 04, 20242.62002.66002.36002.41002.4100705,600
Jan 03, 20242.68002.68002.55002.62002.6200313,800
Jan 02, 20242.82002.87002.65002.69002.6900225,400
Dec 29, 20232.80002.87002.71002.72002.7200617,500
Dec 28, 20232.98003.15002.74002.84002.8400613,300
Dec 27, 20233.14003.23002.92002.99002.9900716,300
Dec 26, 20232.77003.22002.77003.07003.0700976,400
Dec 22, 20232.77002.80002.69002.75002.7500250,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...