Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cel-Sci Corporation Common Stock (NY:CVM)

3.960 -0.210 (-5.04%)
Official Closing Price Updated: 6:30 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 4.100 4.160 3.950 3.960 420,164 -0.21(-5.04%)
Jul 17, 2025 3.830 4.250 3.830 4.170 758,808 +0.32(+8.31%)
Jul 16, 2025 3.310 4.000 3.300 3.850 563,573 +0.32(+9.07%)
Jul 15, 2025 3.640 3.780 3.410 3.530 333,044 -0.10(-2.75%)
Jul 14, 2025 3.630 4.000 3.440 3.630 1,165,645 +0.10(+2.83%)
Jul 11, 2025 6.260 7.090 3.400 3.530 27,062,536 -0.29(-7.59%)
Jul 10, 2025 3.050 3.870 2.910 3.820 609,802 +1.02(+36.43%)
Jul 09, 2025 2.440 2.880 2.440 2.800 338,839 +0.36(+14.75%)
Jul 08, 2025 2.300 2.470 2.290 2.440 121,756 +0.15(+6.55%)
Jul 07, 2025 2.480 2.480 2.240 2.290 205,095 -0.20(-8.03%)
Jul 03, 2025 2.540 2.710 2.420 2.490 192,158 -0.03(-1.19%)
Jul 02, 2025 2.410 2.575 2.390 2.520 231,196 +0.15(+6.33%)
Jul 01, 2025 2.260 2.410 2.210 2.370 94,619 +0.08(+3.49%)
Jun 30, 2025 2.420 2.468 2.280 2.290 129,251 -0.11(-4.58%)
Jun 27, 2025 2.470 2.470 2.370 2.400 61,021 -0.04(-1.64%)
Jun 26, 2025 2.410 2.500 2.390 2.440 63,788 +0.03(+1.24%)
Jun 25, 2025 2.430 2.430 2.310 2.410 90,104 -0.02(-0.82%)
Jun 24, 2025 2.490 2.570 2.415 2.430 129,141 -0.03(-1.22%)
Jun 23, 2025 2.380 2.537 2.290 2.460 151,637 -0.09(-3.53%)
Jun 20, 2025 2.300 2.550 2.280 2.550 385,101 +0.26(+11.35%)
Jun 18, 2025 2.440 2.480 2.056 2.290 2,101,136 -0.03(-1.29%)
Jun 17, 2025 2.460 2.510 2.320 2.320 81,530 -0.18(-7.20%)
Jun 16, 2025 2.230 2.510 2.210 2.500 159,561 +0.25(+11.11%)
Jun 13, 2025 2.350 2.380 2.200 2.250 151,935 -0.12(-5.06%)
Jun 12, 2025 2.430 2.510 2.360 2.370 116,688 -0.11(-4.44%)
Jun 11, 2025 2.400 2.510 2.370 2.480 90,389 +0.06(+2.48%)
Jun 10, 2025 2.560 2.590 2.380 2.420 100,896 -0.12(-4.72%)
Jun 09, 2025 2.390 2.570 2.285 2.540 195,740 +0.16(+6.72%)
Jun 06, 2025 2.400 2.400 2.250 2.380 143,767 +0.02(+0.85%)
Jun 05, 2025 2.420 2.540 2.302 2.360 174,234 -0.05(-2.07%)
Jun 04, 2025 2.430 2.780 2.350 2.410 343,446 +0.01(+0.42%)
Jun 03, 2025 2.470 2.640 2.280 2.400 369,196 -0.08(-3.23%)
Jun 02, 2025 2.100 2.520 1.980 2.480 422,771 +0.38(+18.10%)
May 30, 2025 2.360 2.360 2.050 2.100 430,778 -0.26(-11.02%)
May 29, 2025 2.470 2.490 2.259 2.360 318,532 -0.14(-5.60%)
May 28, 2025 2.540 2.540 2.350 2.500 284,642 -0.01(-0.40%)
May 27, 2025 2.550 2.630 2.360 2.510 504,494 +0.00(+0.00%)
May 23, 2025 2.470 2.570 2.400 2.510 719,162 +0.05(+2.03%)
May 22, 2025 2.590 2.600 2.320 2.460 2,011,327 -2.05(-45.45%)
May 21, 2025 5.120 5.220 3.850 4.510 565,913 -0.60(-11.74%)
May 20, 2025 5.990 6.638 5.110 5.110 197,553 -1.00(-16.42%)
May 19, 2025 6.840 6.957 5.994 6.114 135,379 -0.58(-8.61%)
May 16, 2025 6.945 7.116 6.387 6.690 54,015 -0.25(-3.59%)
May 15, 2025 7.497 7.497 6.666 6.939 35,576 -0.30(-4.10%)
May 14, 2025 7.797 8.091 6.990 7.236 43,059 -0.53(-6.84%)
May 13, 2025 7.776 7.809 7.245 7.767 16,394 +0.15(+1.93%)
May 12, 2025 7.614 7.671 7.230 7.620 19,974 +0.22(+2.92%)
May 09, 2025 7.728 7.728 7.053 7.404 28,428 -0.24(-3.14%)
May 08, 2025 7.200 7.647 7.023 7.644 21,254 +0.39(+5.38%)
May 07, 2025 7.497 7.572 7.200 7.254 18,479 -0.13(-1.79%)
May 06, 2025 7.650 7.737 7.200 7.386 26,510 -0.15(-2.03%)
May 05, 2025 7.797 7.797 7.365 7.539 18,963 +0.01(+0.12%)
May 02, 2025 8.097 8.097 7.413 7.530 83,639 -0.45(-5.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.