UK markets open in 6 hours 3 minutes

CEL-SCI Corporation (CVM)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
22.21+0.06 (+0.27%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202122.0022.4521.3622.2122.21717,200
10 Jun 202121.0122.2520.8522.1522.15764,900
09 Jun 202121.2522.2121.0521.0821.082,114,500
08 Jun 202123.9124.1623.0723.8223.82451,700
07 Jun 202125.1325.1323.3723.8823.88717,100
04 Jun 202124.2125.5524.0024.7224.72551,500
03 Jun 202123.9224.8022.8724.2424.24489,700
02 Jun 202122.0725.2221.8724.4324.431,129,900
01 Jun 202122.0022.9821.5221.8921.89635,600
28 May 202121.6023.4021.3621.5121.51628,300
27 May 202121.8724.1521.6223.5923.59994,100
26 May 202119.5421.6619.4121.6021.60579,600
25 May 202118.7820.6018.7119.7019.70690,600
24 May 202120.5320.9119.3520.0520.05716,000
21 May 202120.7021.4920.4620.7820.78420,900
20 May 202119.8020.6519.6020.4620.46343,500
19 May 202118.8920.1718.6219.8019.80465,300
18 May 202119.0020.1918.7019.6619.66689,900
17 May 202120.1421.5018.5218.8918.891,251,000
14 May 202120.9722.7120.3122.3322.33566,700
13 May 202120.5221.1019.7520.6120.61465,600
12 May 202121.3721.9019.8219.9219.92479,200
11 May 202120.0021.8019.7621.4421.44446,500
10 May 202121.0321.2520.0620.6720.67451,600
07 May 202120.4422.4920.2521.3921.39614,300
06 May 202120.9221.0819.3919.8619.86895,600
05 May 202122.1722.1721.1021.2121.21314,400
04 May 202121.7023.2021.1322.5022.50714,700
03 May 202124.0624.3021.5021.9021.901,030,400
30 Apr 202125.1525.9123.8024.1324.13650,900
29 Apr 202124.9025.5024.5625.1725.17712,300
28 Apr 202127.1527.8425.2625.6825.681,166,000
27 Apr 202125.7627.7025.3027.4927.491,407,000
26 Apr 202123.5225.3423.5125.0725.07847,300
23 Apr 202123.3025.9721.9224.4224.421,965,600
22 Apr 202120.9927.8620.6624.4024.409,825,600
21 Apr 202118.7720.5718.5520.0520.051,212,900
20 Apr 202116.8718.7916.4718.7118.711,184,100
19 Apr 202117.0517.6216.7616.7716.77582,200
16 Apr 202116.6717.6616.2417.4717.47875,600
15 Apr 202116.7817.2716.0016.4716.47677,800
14 Apr 202116.0617.3515.7816.7916.791,299,000
13 Apr 202116.2016.4415.0515.7415.741,075,900
12 Apr 202116.2018.8715.5516.1516.153,775,700
09 Apr 202116.3316.7115.7916.1316.13407,400
08 Apr 202115.8016.5515.7716.3516.35399,300
07 Apr 202117.4817.7316.1116.2916.29686,400
06 Apr 202117.5018.6017.3117.5617.56788,500
05 Apr 202117.2417.2716.4917.1317.13553,000
01 Apr 202115.3616.5515.1116.4716.47515,100
31 Mar 202115.7216.5515.0215.2115.21599,000
30 Mar 202115.3015.8613.8515.5215.52818,600
29 Mar 202116.3816.5915.1015.1415.14766,800
26 Mar 202118.0018.0016.1016.4416.44543,900
25 Mar 202116.0417.5015.7417.5017.50625,200
24 Mar 202117.2018.0616.8816.8816.881,020,800
23 Mar 202117.8417.8417.0017.0017.00696,000
22 Mar 202117.6518.6317.0417.6117.61823,600
19 Mar 202119.1919.1916.5917.7017.702,478,400
18 Mar 202119.4619.5518.3318.4418.44577,700
17 Mar 202119.9119.9418.1419.3519.35877,400
16 Mar 202120.0520.3519.0919.9419.94537,800
15 Mar 202120.4021.7620.1520.3520.35631,100
12 Mar 202119.6120.5319.2020.4520.45454,100
11 Mar 202118.5519.9618.1619.9319.93615,900
10 Mar 202118.6018.9618.1118.2818.28314,000
09 Mar 202118.2019.2918.1818.3018.30402,800
08 Mar 202119.4219.8117.8418.0618.06478,300
05 Mar 202119.2019.5018.0519.4219.42749,700
04 Mar 202118.2318.6416.8318.3218.32853,800
03 Mar 202119.0319.5018.0018.0018.00552,500
02 Mar 202119.0019.5918.7218.7518.75377,400
01 Mar 202118.3319.2418.1818.8518.85500,300
26 Feb 202118.5019.2717.7417.7517.75656,700
25 Feb 202119.3421.2318.3618.3618.361,055,100
24 Feb 202118.4718.9418.0018.3618.36693,700
23 Feb 202118.0019.8318.0018.0618.06824,800
22 Feb 202119.6619.7018.2319.0019.00839,600
19 Feb 202119.4721.0019.4019.8419.84921,200
18 Feb 202120.1820.3819.3519.3719.37700,000
17 Feb 202121.2221.7420.0020.3620.36885,600
16 Feb 202124.0024.2321.2821.2821.281,208,200
12 Feb 202122.7123.7522.2523.5523.55587,500
11 Feb 202122.8523.4922.2223.0623.06478,200
10 Feb 202123.6024.0822.0122.5722.57760,600
09 Feb 202124.4124.8523.5023.5723.57528,200
08 Feb 202121.6424.4321.2024.4324.431,062,100
05 Feb 202120.9723.9120.7523.5923.591,389,900
04 Feb 202121.1621.9120.4420.9720.97971,100
03 Feb 202123.5123.5119.5520.5420.541,650,600
02 Feb 202125.5625.5721.6422.7222.721,605,300
01 Feb 202125.5027.8924.3427.6427.642,030,500
29 Jan 202123.3826.7421.5424.9524.953,883,200
28 Jan 202127.0535.0018.6819.4019.405,672,400
27 Jan 202114.2540.9113.9525.0025.0014,728,500
26 Jan 202114.8515.3114.3514.4914.49647,100
25 Jan 202114.5015.3414.2514.9714.97745,500
22 Jan 202114.2214.3613.7014.2514.25527,700
21 Jan 202114.8114.8114.1914.1914.19566,000
20 Jan 202115.0915.1814.4314.4514.45599,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...