Skip to main content

Cel-Sci Corporation Common Stock (NY:CVM)

2.330 +0.040 (+1.75%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.