Free Trial

CEL-SCI (CVM) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free CVM Stock Alerts
$1.27
-0.13 (-9.29%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

CEL-SCI Stock Price Performance

5 Day
Performance
-11.19%
1 Month
Performance
-18.59%
3 Month
Performance
-43.30%
6 Month
Performance
-47.08%
Year-To-Date
Performance
-53.31%
1 Year
Performance
-50.39%
Receive CVM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CEL-SCI and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

CVM Stock Chart for Monday, May, 20, 2024

CVM Chart by TradingView

CEL-SCI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.40$1.30
-6.81%		$1.41$1.25470,921 shs$70.17 million
05/16/2024$1.43$1.40
-2.45%		$1.43$1.38197,555 shs$75.30 million
05/15/2024$1.39$1.43
+3.25%		$1.49$1.38283,662 shs$77.19 million
05/14/2024$1.42$1.39
-2.46%		$1.53$1.38455,974 shs$74.76 million
05/13/2024$1.42$1.42$1.45$1.40347,046 shs$76.65 million
05/10/2024$1.51$1.43
-5.32%		$1.65$1.42397,669 shs$76.92 million
05/09/2024$1.38$1.51
+9.06%		$1.53$1.42638,411 shs$81.24 million
05/08/2024$1.67$1.38
-17.37%		$2.39$1.364.22 million shs$74.49 million
05/07/2024$1.72$1.67
-2.91%		$1.75$1.61299,203 shs$90.15 million
05/06/2024$1.63$1.72
+5.52%		$1.80$1.60472,325 shs$92.85 million
05/03/2024$1.48$1.63
+10.14%		$1.73$1.49382,293 shs$87.99 million
05/02/2024$1.42$1.48
+4.23%		$1.49$1.41133,299 shs$79.89 million
05/01/2024$1.46$1.42
-2.74%		$1.49$1.41164,453 shs$76.65 million
04/30/2024$1.41$1.46
+3.91%		$1.47$1.4043,206 shs$78.81 million
04/29/2024$1.44$1.41
-2.43%		$1.48$1.39275,317 shs$75.84 million
04/26/2024$1.46$1.44
-1.37%		$1.48$1.39136,575 shs$77.73 million
04/25/2024$1.45$1.46
+0.69%		$1.47$1.4181,960 shs$78.81 million
04/24/2024$1.46$1.45
-0.34%		$1.47$1.4476,087 shs$78.27 million
04/23/2024$1.51$1.46
-3.64%		$1.53$1.44185,868 shs$78.54 million
04/22/2024$1.56$1.51
-3.21%		$1.57$1.50123,696 shs$81.51 million
04/19/2024$1.52$1.56
+2.63%		$1.57$1.50227,075 shs$84.21 million
04/18/2024$1.50$1.52
+1.33%		$1.60$1.51155,910 shs$82.05 million
04/17/2024$1.52$1.50
-1.32%		$1.60$1.50133,503 shs$80.97 million
04/16/2024$1.58$1.52
-3.80%		$1.57$1.50171,172 shs$82.05 million
04/15/2024$1.63$1.58
-3.07%		$1.68$1.53175,064 shs$85.29 million
04/12/2024$1.66$1.63
-1.81%		$1.67$1.59117,408 shs$87.99 million
04/11/2024$1.66$1.66
+0.30%		$1.71$1.56262,723 shs$89.61 million
04/10/2024$1.71$1.66
-3.22%		$1.69$1.63148,631 shs$89.34 million
04/09/2024$1.78$1.71
-3.93%		$1.81$1.65154,015 shs$92.31 million
04/08/2024$1.77$1.78
+0.56%		$1.85$1.65284,226 shs$96.08 million
04/05/2024$1.72$1.77
+2.91%		$1.82$1.69171,590 shs$95.55 million
04/04/2024$1.83$1.72
-6.01%		$1.88$1.72179,935 shs$92.85 million
04/03/2024$1.78$1.83
+3.10%		$1.88$1.74140,978 shs$98.78 million
04/02/2024$1.83$1.78
-3.01%		$1.78$1.69243,390 shs$95.81 million
04/01/2024$1.91$1.83
-4.19%		$1.91$1.71188,017 shs$98.78 million
03/29/2024$1.91$1.91$1.91$1.81101,904 shs$103.10 million
03/28/2024$1.89$1.91
+1.06%		$1.91$1.81101,867 shs$103.10 million
03/27/2024$1.88$1.89
+0.53%		$1.94$1.84229,461 shs$102.02 million
03/26/2024$1.65$1.88
+13.94%		$1.91$1.67475,687 shs$101.48 million
03/25/2024$1.83$1.65
-9.84%		$1.83$1.63674,187 shs$89.07 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$1.89$1.81
-3.98%		$1.96$1.79397,414 shs$97.70 million
03/21/2024$1.97$1.89
-4.07%		$2.04$1.83539,350 shs$101.75 million
03/20/2024$2.03$1.97
-3.20%		$2.04$1.95288,785 shs$106.07 million
03/19/2024$2.04$2.03
-0.49%		$2.08$2.00216,913 shs$109.58 million
03/18/2024$2.01$2.04
+1.49%		$2.09$2.00206,696 shs$110.12 million
03/15/2024$2.12$2.02
-4.49%		$2.16$2.02439,373 shs$109.04 million
03/14/2024$2.08$2.12
+1.68%		$2.19$2.01280,476 shs$114.17 million
03/13/2024$2.11$2.08
-1.42%		$2.15$2.06194,463 shs$112.28 million
03/12/2024$2.21$2.11
-4.52%		$2.25$2.11271,525 shs$113.90 million
03/11/2024$2.29$2.21
-3.49%		$2.34$2.20171,507 shs$119.30 million
03/08/2024$2.28$2.29
+0.44%		$2.39$2.27186,944 shs$123.61 million
03/07/2024$2.41$2.28
-5.39%		$2.50$2.25459,165 shs$123.07 million
03/06/2024$2.23$2.41
+8.07%		$2.45$2.26406,318 shs$130.09 million
03/05/2024$2.31$2.23
-3.46%		$2.33$2.19162,424 shs$120.38 million
03/04/2024$2.24$2.31
+3.12%		$2.39$2.24249,039 shs$124.69 million
03/01/2024$2.08$2.25
+8.17%		$2.27$2.08226,611 shs$121.46 million
02/29/2024$2.02$2.08
+2.97%		$2.15$2.04333,241 shs$112.28 million
02/28/2024$2.03$2.02
-0.25%		$2.08$2.00507,142 shs$109.04 million
02/27/2024$2.00$2.03
+1.25%		$2.06$1.96450,071 shs$109.31 million
02/26/2024$2.13$2.00
-6.10%		$2.15$2.00878,258 shs$107.96 million
02/23/2024$2.15$2.12
-1.40%		$2.23$2.10524,684 shs$114.44 million
02/22/2024$2.14$2.15
+0.47%		$2.22$2.13294,474 shs$116.06 million
02/21/2024$2.24$2.14
-4.46%		$2.26$2.14721,429 shs$115.52 million
02/20/2024$2.34$2.24
-4.27%		$2.40$2.20661,519 shs$120.92 million
02/19/2024$2.34$2.34$2.39$2.31245,000 shs$126.31 million

Related Companies:
This page (NYSE:CVM) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club