2m 2m 2m 2m 2m 2m 2m
CEL-SCI (CVM)
NYSE
$1.24+$0.02 (+1.72%)
Price as of Jul 14, 2026 8:32 AM EDT- $21.3MMarket Cap
- -66.39%1-Year Change
- BiotechnologyIndustry
CEL-SCI (CVM)
$1.24+$0.02 (+1.72%)
- 1 Month+12.96%Low Price$0.97High Price$1.41
- 3 Months-69.65%Low Price$0.97High Price$4.95
- 1 Year-66.39%Low Price$0.97High Price$13.04
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/01/2026 | 1.52 | 1.59 | 1.44 | 1.48 | -3.90% | 251,872 |
05/29/2026 | 1.46 | 1.57 | 1.46 | 1.54 | +4.05% | 189,289 |
05/28/2026 | 1.45 | 1.50 | 1.39 | 1.48 | +4.96% | 163,264 |
05/27/2026 | 1.45 | 1.50 | 1.40 | 1.41 | -1.40% | 252,456 |
05/26/2026 | 1.43 | 1.55 | 1.39 | 1.43 | +0.70% | 233,237 |
05/22/2026 | 1.45 | 1.48 | 1.37 | 1.42 | -2.07% | 276,857 |
05/21/2026 | 1.55 | 1.57 | 1.45 | 1.45 | -8.81% | 422,725 |
05/20/2026 | 1.59 | 1.64 | 1.47 | 1.59 | 0.00% | 334,355 |
05/19/2026 | 1.75 | 1.86 | 1.45 | 1.59 | -7.56% | 1,002,261 |
05/18/2026 | 1.49 | 1.78 | 1.44 | 1.72 | +20.28% | 1,457,994 |
05/15/2026 | 1.28 | 1.56 | 1.28 | 1.43 | +10.00% | 1,115,445 |
05/15/2026 |
-$0.67 Earnings | |||||
05/14/2026 | 1.27 | 1.43 | 1.19 | 1.30 | +8.33% | 1,923,530 |
05/13/2026 | 1.13 | 1.23 | 1.13 | 1.20 | +0.84% | 533,466 |
05/12/2026 | 1.04 | 1.19 | 0.89 | 1.19 | -15.60% | 4,607,545 |
05/11/2026 | 1.74 | 1.76 | 1.38 | 1.41 | -17.06% | 1,261,681 |
05/08/2026 | 1.60 | 1.70 | 1.47 | 1.70 | +6.25% | 353,979 |
05/07/2026 | 1.59 | 1.80 | 1.55 | 1.60 | +10.34% | 749,216 |
05/06/2026 | 1.75 | 1.82 | 1.44 | 1.45 | -16.67% | 838,327 |
05/05/2026 | 1.70 | 1.86 | 1.50 | 1.74 | +2.96% | 670,259 |
05/04/2026 | 2.16 | 2.16 | 1.57 | 1.69 | -25.88% | 1,329,691 |
05/01/2026 | 2.84 | 2.90 | 2.25 | 2.28 | -25.73% | 803,779 |
04/30/2026 | 2.91 | 3.19 | 2.91 | 3.07 | +5.50% | 46,975 |
04/29/2026 | 3.05 | 3.07 | 2.90 | 2.91 | -4.28% | 91,091 |
04/28/2026 | 3.24 | 3.25 | 3.00 | 3.04 | -6.75% | 82,738 |
04/27/2026 | 3.21 | 3.30 | 3.18 | 3.26 | +1.88% | 85,312 |
04/24/2026 | 3.34 | 3.34 | 3.15 | 3.20 | -3.32% | 72,080 |
04/23/2026 | 3.37 | 3.40 | 3.27 | 3.31 | -0.90% | 30,768 |
04/22/2026 | 3.86 | 3.94 | 3.34 | 3.34 | -12.34% | 216,633 |
04/21/2026 | 4.00 | 4.00 | 3.80 | 3.81 | -3.30% | 45,230 |
04/20/2026 | 4.15 | 4.24 | 3.75 | 3.94 | -20.40% | 205,282 |
04/17/2026 | 4.69 | 4.95 | 4.66 | 4.95 | +6.68% | 53,328 |
04/16/2026 | 4.40 | 4.64 | 4.39 | 4.64 | +5.94% | 31,515 |
04/15/2026 | 4.35 | 4.45 | 4.14 | 4.38 | +0.46% | 37,804 |
04/14/2026 | 4.07 | 4.36 | 3.96 | 4.36 | +8.46% | 33,495 |
04/13/2026 | 4.06 | 4.08 | 3.89 | 4.02 | -1.23% | 16,557 |
04/10/2026 | 4.27 | 4.27 | 4.01 | 4.07 | -4.91% | 21,523 |
04/09/2026 | 4.36 | 4.54 | 3.92 | 4.28 | -2.51% | 52,884 |
04/08/2026 | 4.56 | 4.68 | 4.35 | 4.39 | +3.78% | 47,337 |
04/07/2026 | 4.17 | 4.73 | 4.00 | 4.23 | -2.08% | 159,308 |
04/06/2026 | 3.44 | 4.35 | 3.44 | 4.32 | +24.50% | 99,351 |
04/02/2026 | 3.36 | 3.49 | 3.32 | 3.47 | +1.17% | 18,144 |
04/01/2026 | 3.30 | 3.60 | 3.30 | 3.43 | +6.85% | 52,652 |
03/31/2026 | 3.07 | 3.34 | 3.05 | 3.21 | +4.56% | 30,192 |
03/30/2026 | 3.20 | 3.23 | 3.01 | 3.07 | -4.06% | 29,200 |
03/27/2026 | 3.40 | 3.48 | 3.10 | 3.20 | -7.78% | 58,225 |
03/26/2026 | 3.51 | 3.64 | 3.31 | 3.47 | -1.70% | 41,987 |
03/25/2026 | 3.50 | 3.66 | 3.41 | 3.53 | +3.22% | 30,008 |
03/24/2026 | 3.45 | 3.70 | 3.42 | 3.42 | -1.72% | 30,893 |
03/23/2026 | 3.56 | 3.57 | 3.31 | 3.48 | +1.16% | 39,905 |
03/20/2026 | 3.71 | 3.73 | 3.44 | 3.44 | -6.01% | 33,133 |
03/19/2026 | 3.52 | 3.88 | 3.52 | 3.66 | +1.95% | 16,346 |
03/18/2026 | 3.70 | 3.82 | 3.57 | 3.59 | -0.28% | 35,173 |
03/17/2026 | 3.53 | 3.82 | 3.53 | 3.60 | +1.98% | 24,167 |
03/16/2026 | 3.67 | 3.74 | 3.46 | 3.53 | -1.12% | 28,212 |
03/13/2026 | 3.72 | 3.72 | 3.45 | 3.57 | +1.42% | 41,589 |
03/12/2026 | 3.65 | 3.96 | 3.52 | 3.52 | -4.86% | 19,094 |
03/11/2026 | 3.73 | 3.85 | 3.60 | 3.70 | 0.00% | 14,614 |
03/10/2026 | 3.89 | 3.93 | 3.69 | 3.70 | -4.39% | 18,611 |
03/09/2026 | 3.82 | 4.00 | 3.82 | 3.87 | -1.78% | 20,292 |
03/06/2026 | 3.88 | 4.12 | 3.67 | 3.94 | -1.50% | 63,790 |
03/05/2026 | 3.77 | 4.00 | 3.75 | 4.00 | +6.95% | 36,119 |
03/04/2026 | 3.65 | 3.74 | 3.34 | 3.74 | +5.35% | 61,708 |
03/03/2026 | 3.78 | 3.78 | 3.45 | 3.55 | -7.31% | 53,250 |
03/02/2026 | 4.17 | 4.17 | 3.67 | 3.83 | -10.09% | 95,297 |
02/27/2026 | 4.69 | 4.70 | 4.10 | 4.26 | -6.58% | 107,410 |
02/26/2026 | 4.42 | 4.68 | 4.32 | 4.56 | +3.87% | 34,751 |
02/25/2026 | 4.61 | 4.65 | 4.35 | 4.39 | -4.15% | 33,028 |
02/24/2026 | 4.42 | 4.71 | 4.36 | 4.58 | +2.92% | 42,139 |
02/23/2026 | 4.74 | 4.78 | 4.31 | 4.45 | -7.29% | 71,595 |
02/20/2026 | 4.95 | 5.14 | 4.70 | 4.80 | -0.83% | 61,122 |
02/19/2026 | 5.03 | 5.15 | 4.65 | 4.84 | -6.56% | 23,451 |