Singapore markets closed

CEL-SCI Corporation (CVM)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.41+0.11 (+0.97%)
As of 3:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202111.3811.7411.0911.4111.41500,082
16 Sep 202111.0511.4410.9411.3011.30413,500
15 Sep 202110.5011.4010.3111.1911.19525,300
14 Sep 202111.6511.7210.5410.5410.54779,900
13 Sep 202111.5711.7911.0811.5111.51568,800
10 Sep 202111.2611.6510.9211.4811.48542,900
09 Sep 202111.7011.7610.8211.3411.34765,300
08 Sep 202112.1012.3411.4011.4911.49659,000
07 Sep 202111.7812.4011.4912.0412.04738,100
03 Sep 202112.5012.7511.5011.5111.511,054,200
02 Sep 202111.2512.5011.2212.4912.491,094,400
01 Sep 202111.6712.1511.1511.3611.361,183,000
31 Aug 202110.8511.7910.7511.5811.58936,900
30 Aug 202110.7911.2210.6710.8810.88573,300
27 Aug 202110.1010.9710.0510.7910.79934,700
26 Aug 202110.2210.7010.1310.1810.18718,500
25 Aug 20219.8410.519.8110.2710.27985,900
24 Aug 20219.7610.219.7610.0210.02755,200
23 Aug 20219.609.989.419.829.82841,500
20 Aug 20219.299.789.009.539.53794,600
19 Aug 20219.279.719.279.339.33535,500
18 Aug 20219.399.889.229.419.41958,500
17 Aug 20218.869.488.809.469.46994,500
16 Aug 20218.909.438.569.069.06694,700
13 Aug 20219.489.558.969.039.03532,900
12 Aug 20218.969.498.869.419.41711,300
11 Aug 20219.099.108.578.928.92569,800
10 Aug 20219.059.428.968.998.99567,700
09 Aug 20219.009.488.909.099.09532,700
06 Aug 20219.159.648.819.179.171,945,400
05 Aug 20218.809.338.539.259.251,293,600
04 Aug 20218.188.888.158.838.831,404,000
03 Aug 20218.208.368.098.318.31635,400
02 Aug 20218.038.307.858.158.15687,900
30 Jul 20217.798.187.768.038.03550,900
29 Jul 20218.308.457.757.797.79681,800
28 Jul 20217.888.327.858.308.30684,800
27 Jul 20217.678.157.377.967.96904,800
26 Jul 20217.707.957.517.747.74790,600
23 Jul 20217.907.947.547.687.68720,300
22 Jul 20218.158.257.757.877.87791,600
21 Jul 20217.658.487.558.188.181,188,400
20 Jul 20217.657.757.377.647.641,178,600
19 Jul 20217.557.857.507.657.651,049,700
16 Jul 20217.908.167.507.937.931,429,500
15 Jul 20217.767.867.447.657.651,597,700
14 Jul 20218.198.437.757.817.813,009,500
13 Jul 20218.518.668.008.168.161,759,700
12 Jul 20219.169.748.438.678.672,885,100
09 Jul 20218.429.158.368.898.892,190,500
08 Jul 20218.888.898.158.488.481,954,600
07 Jul 20218.189.107.428.688.687,552,800
06 Jul 20217.808.697.698.008.005,179,700
02 Jul 20218.518.587.088.058.056,942,000
01 Jul 20218.779.408.218.658.657,709,000
30 Jun 202112.0012.158.208.688.6815,253,200
29 Jun 202113.8414.6712.3512.8312.836,685,500
28 Jun 202126.9027.289.0013.6913.6916,245,100
25 Jun 202123.9925.6723.7625.0825.081,528,100
24 Jun 202122.6023.8822.2623.8423.84596,300
23 Jun 202122.1824.4122.0022.8122.811,011,600
22 Jun 202121.9522.3621.4522.1322.13474,000
21 Jun 202122.4622.8021.9122.1722.17930,600
18 Jun 202121.0522.6221.0122.1722.171,364,500
17 Jun 202121.0021.8520.7721.5121.51434,300
16 Jun 202120.8621.9020.6521.4121.41669,900
15 Jun 202121.7521.7520.7020.9120.91542,000
14 Jun 202122.4022.6321.2121.3521.35746,400
11 Jun 202122.0022.4521.3622.2122.21718,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...