CVM
CEL-SCI (CVM)
NYSE
$1.59-$0.03 (-1.73%)
Price as of Oct 22, 2026 7:56 PM EDT
  • $28.5M
    Market Cap
  • -82.52%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -2.99%
    Low Price$1.55
    High Price$2.74
  • 3 Months
    +29.60%
    Low Price$1.14
    High Price$2.74
  • 1 Year
    -82.52%
    Low Price$0.97
    High Price$9.27
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
1.56
1.62
1.50
1.62
+4.52%
149,412
10/20/2026
1.65
1.66
1.54
1.55
-6.06%
140,468
10/19/2026
1.79
1.81
1.60
1.65
-7.82%
130,171
10/16/2026
1.78
1.93
1.75
1.79
+2.87%
168,209
10/15/2026
1.69
1.78
1.66
1.74
+1.75%
72,357
10/14/2026
1.73
1.75
1.68
1.71
-2.29%
106,106
10/13/2026
1.84
1.84
1.71
1.75
-4.37%
224,579
10/12/2026
1.95
1.97
1.76
1.83
-5.67%
357,202
10/09/2026
1.96
1.98
1.83
1.94
-0.51%
255,449
10/08/2026
2.10
2.25
1.92
1.95
-8.45%
390,836
10/07/2026
2.74
2.77
2.07
2.13
-22.26%
662,300
10/06/2026
2.42
2.83
2.29
2.74
+13.22%
470,189
10/05/2026
2.39
2.75
2.35
2.42
+4.76%
796,310
10/02/2026
2.14
2.31
2.03
2.31
+10.53%
395,180
10/01/2026
2.06
2.30
1.96
2.09
+1.46%
810,343
09/30/2026
1.80
2.09
1.78
2.06
+15.08%
479,379
09/29/2026
1.70
1.79
1.70
1.79
+5.29%
75,217
09/28/2026
1.67
1.72
1.67
1.70
+1.80%
126,230
09/25/2026
1.70
1.71
1.67
1.67
-2.91%
36,410
09/24/2026
1.70
1.76
1.68
1.72
+2.38%
56,130
09/23/2026
1.69
1.76
1.68
1.68
-1.18%
171,391
09/22/2026
1.70
1.73
1.66
1.70
+1.80%
133,848
09/21/2026
1.71
1.75
1.66
1.67
+0.60%
110,188
09/18/2026
1.53
1.70
1.51
1.66
+11.41%
270,343
09/17/2026
1.51
1.57
1.49
1.49
+0.68%
43,372
09/16/2026
1.50
1.53
1.47
1.48
0.00%
72,610
09/15/2026
1.53
1.54
1.47
1.48
-2.63%
95,497
09/14/2026
1.46
1.56
1.46
1.52
+2.01%
66,535
09/11/2026
1.55
1.55
1.46
1.49
-1.97%
98,521
09/10/2026
1.57
1.58
1.51
1.52
-1.30%
75,964
09/09/2026
1.67
1.67
1.54
1.54
-6.67%
85,822
09/08/2026
1.64
1.77
1.64
1.65
+1.23%
283,876
09/04/2026
1.61
1.63
1.58
1.63
+1.24%
75,071
09/03/2026
1.65
1.68
1.60
1.61
-2.42%
117,061
09/02/2026
1.64
1.70
1.60
1.65
+2.48%
134,713
09/01/2026
1.60
1.63
1.57
1.61
-0.62%
70,256
08/31/2026
1.59
1.62
1.54
1.62
+3.85%
56,390
08/28/2026
1.61
1.61
1.53
1.56
-2.50%
170,340
08/27/2026
1.60
1.69
1.57
1.60
-0.62%
161,622
08/26/2026
1.55
1.70
1.53
1.61
+8.78%
263,050
08/25/2026
1.40
1.50
1.37
1.48
+7.25%
86,443
08/24/2026
1.42
1.43
1.34
1.38
-2.82%
149,139
08/21/2026
1.48
1.49
1.42
1.42
-2.74%
66,143
08/20/2026
1.62
1.64
1.45
1.46
-10.98%
183,495
08/19/2026
1.61
1.69
1.59
1.64
+3.14%
184,790
08/18/2026
1.57
1.68
1.55
1.59
+2.58%
228,788
08/17/2026
1.60
1.63
1.45
1.55
+0.65%
129,424
08/17/2026
-$0.47 Earnings
08/14/2026
1.52
1.64
1.52
1.54
+3.36%
218,400
08/13/2026
1.48
1.49
1.45
1.49
+0.68%
57,197
08/12/2026
1.51
1.54
1.45
1.48
-2.63%
152,982
08/11/2026
1.47
1.54
1.47
1.52
+2.01%
103,760
08/10/2026
1.71
1.75
1.46
1.49
-13.37%
325,834
08/07/2026
1.63
1.73
1.57
1.72
+6.83%
249,464
08/06/2026
1.55
1.62
1.50
1.61
+5.92%
268,655
08/05/2026
1.36
1.54
1.36
1.52
+11.76%
404,416
08/04/2026
1.25
1.39
1.25
1.36
+8.80%
269,892
08/03/2026
1.21
1.31
1.15
1.25
+7.76%
668,355
07/31/2026
1.22
1.22
1.16
1.16
-4.92%
165,578
07/30/2026
1.15
1.24
1.15
1.22
+7.02%
131,668
07/29/2026
1.23
1.23
1.14
1.14
-5.00%
151,918
07/28/2026
1.20
1.22
1.16
1.20
+1.69%
144,423
07/27/2026
1.18
1.21
1.15
1.18
0.00%
148,715
07/24/2026
1.22
1.22
1.16
1.18
-0.84%
144,919
07/23/2026
1.24
1.24
1.19
1.19
-3.25%
106,284
07/22/2026
1.22
1.27
1.17
1.23
-1.60%
193,888
07/21/2026
1.24
1.33
1.21
1.25
-1.57%
155,433
07/20/2026
1.21
1.29
1.11
1.27
+8.55%
425,880
07/17/2026
1.13
1.17
1.09
1.17
+1.74%
455,339
07/16/2026
1.18
1.43
1.10
1.15
0.00%
1,578,103
07/15/2026
1.17
1.18
1.07
1.15
0.00%
302,517
07/14/2026
1.23
1.24
1.14
1.15
-5.74%
321,733
07/13/2026
1.38
1.38
1.22
1.22
-11.59%
443,036
07/10/2026
1.38
1.39
1.26
1.38
+2.22%
184,380
07/09/2026
1.43
1.46
1.33
1.35
-4.26%
229,508
07/08/2026
1.29
1.44
1.25
1.41
+10.16%
331,658
07/07/2026
1.25
1.38
1.25
1.28
+0.79%
343,748
07/06/2026
1.15
1.42
1.13
1.27
+11.40%
968,117
07/02/2026
1.06
1.17
1.06
1.14
+8.57%
658,534
07/01/2026
1.05
1.06
1.03
1.05
+0.96%
213,564
06/30/2026
1.11
1.13
1.03
1.04
-3.70%
241,278
06/29/2026
1.11
1.12
1.06
1.08
-2.70%
333,924
06/26/2026
1.00
1.11
0.99
1.11
+13.92%
330,709
06/25/2026
1.02
1.03
0.96
0.97
-2.07%
462,561
06/24/2026
1.03
1.16
1.00
1.00
-2.45%
621,780
06/23/2026
1.01
1.05
1.00
1.02
+0.99%
189,883
06/22/2026
1.04
1.11
1.01
1.01
-2.88%
380,039
06/18/2026
1.13
1.17
1.02
1.04
-5.45%
524,279
06/17/2026
1.02
1.14
1.00
1.10
+8.91%
684,504
06/16/2026
1.02
1.04
0.99
1.01
0.00%
480,485
06/15/2026
1.02
1.06
1.00
1.01
-6.48%
682,256
06/12/2026
1.15
1.15
0.99
1.08
-2.70%
836,153
06/11/2026
1.21
1.23
1.09
1.11
-5.93%
478,108
06/10/2026
1.30
1.32
1.18
1.18
-9.23%
357,359
06/09/2026
1.35
1.43
1.29
1.30
-5.80%
239,754
06/08/2026
1.46
1.48
1.36
1.38
+0.73%
160,818
06/05/2026
1.50
1.50
1.35
1.37
-10.46%
337,030
06/04/2026
1.50
1.56
1.46
1.53
+3.38%
146,770
06/03/2026
1.54
1.54
1.47
1.48
-0.67%
141,470
06/02/2026
1.51
1.51
1.43
1.49
+0.68%
177,759