CVM - CEL-SCI Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20197.387.447.377.407.4055,856
Nov 14, 20197.027.437.027.327.32383,700
Nov 13, 20196.907.226.767.127.12378,600
Nov 12, 20196.876.916.686.886.88241,900
Nov 11, 20196.867.016.736.906.90231,500
Nov 08, 20196.657.036.657.007.00365,800
Nov 07, 20197.067.166.686.726.72403,300
Nov 06, 20196.837.196.647.057.05438,800
Nov 05, 20196.756.886.516.816.81340,700
Nov 04, 20197.197.196.616.746.74432,500
Nov 01, 20196.827.156.757.037.03405,900
Oct 31, 20197.137.136.766.866.86406,000
Oct 30, 20197.157.276.887.107.10334,500
Oct 29, 20197.197.477.157.277.27279,900
Oct 28, 20197.187.457.017.197.19564,800
Oct 25, 20196.517.256.516.916.91589,000
Oct 24, 20197.657.686.006.716.711,725,200
Oct 23, 20197.267.687.057.357.35586,100
Oct 22, 20197.617.807.307.357.35348,000
Oct 21, 20197.827.947.067.657.651,157,000
Oct 18, 20198.318.327.827.857.85508,300
Oct 17, 20198.428.508.228.318.31407,800
Oct 16, 20198.388.478.168.458.45393,200
Oct 15, 20198.389.168.218.368.36942,800
Oct 14, 20198.258.477.817.897.89708,900
Oct 11, 20198.478.758.188.268.26670,100
Oct 10, 20198.228.508.108.388.381,017,300
Oct 09, 20198.248.658.168.408.40480,700
Oct 08, 20198.718.918.158.248.241,240,000
Oct 07, 20199.249.319.019.229.22536,800
Oct 04, 20198.719.158.719.129.12597,700
Oct 03, 20198.608.888.358.658.65789,100
Oct 02, 20198.939.048.508.708.70614,200
Oct 01, 20199.009.208.689.039.03728,100
Sep 30, 20199.009.558.868.948.94961,500
Sep 27, 20199.729.938.759.009.001,327,700
Sep 26, 20198.959.658.959.609.601,280,200
Sep 25, 20198.508.968.508.958.951,048,600
Sep 24, 20198.608.808.458.468.46530,000
Sep 23, 20198.508.848.428.558.55550,400
Sep 20, 20198.648.728.488.488.48661,400
Sep 19, 20198.588.978.538.548.54510,700
Sep 18, 20198.798.868.298.648.64691,400
Sep 17, 20199.419.648.328.638.631,958,100
Sep 16, 20198.199.407.979.129.121,791,000
Sep 13, 20197.748.077.678.078.07736,200
Sep 12, 20197.627.987.357.647.64664,400
Sep 11, 20197.657.677.217.587.58516,800
Sep 10, 20197.727.727.407.507.50408,700
Sep 09, 20197.627.717.487.607.60428,200
Sep 06, 20197.487.747.377.597.59459,300
Sep 05, 20197.417.637.307.507.50428,600
Sep 04, 20197.167.507.157.247.24608,000
Sep 03, 20197.207.397.017.167.16377,200
Aug 30, 20197.507.537.067.177.17510,800
Aug 29, 20197.437.677.117.507.50436,900
Aug 28, 20197.107.796.957.347.34708,900
Aug 27, 20197.837.846.946.986.98942,600
Aug 26, 20197.988.047.607.707.70337,200
Aug 23, 20198.158.337.807.867.86766,800
Aug 22, 20198.438.558.138.268.26401,600
Aug 21, 20198.448.618.258.438.43534,500
Aug 20, 20198.778.828.268.588.58982,300
Aug 19, 20198.368.788.068.678.67752,900
Aug 16, 20198.418.498.098.158.15704,100
Aug 15, 20198.218.848.118.398.39847,000
Aug 14, 20198.658.958.208.448.441,069,300
Aug 13, 20198.088.797.978.758.75860,300
Aug 12, 20198.138.287.938.068.06341,800
Aug 09, 20198.388.497.738.158.15609,500
Aug 08, 20198.208.508.068.388.38691,700
Aug 07, 20197.718.327.318.158.15892,900
Aug 06, 20197.337.657.067.647.64546,200
Aug 05, 20197.207.396.827.267.26461,400
Aug 02, 20197.757.757.177.487.48315,000
Aug 01, 20197.177.727.177.577.57438,100
Jul 31, 20197.737.897.217.297.29500,100
Jul 30, 20197.857.917.417.807.80452,300
Jul 29, 20197.327.967.207.737.73796,800
Jul 26, 20196.457.226.267.107.10540,400
Jul 25, 20196.416.536.086.466.46365,400
Jul 24, 20196.256.366.066.356.35255,800
Jul 23, 20196.276.356.066.176.17361,900
Jul 22, 20196.716.896.056.206.20642,100
Jul 19, 20196.456.656.406.576.57535,400
Jul 18, 20196.406.405.956.296.29628,800
Jul 17, 20196.526.786.206.366.36600,300
Jul 16, 20196.707.086.526.546.54653,100
Jul 15, 20196.186.986.006.846.841,007,700
Jul 12, 20197.547.705.806.006.001,558,700
Jul 11, 20198.108.187.557.567.56764,400
Jul 10, 20198.268.568.088.108.10481,100
Jul 09, 20198.678.958.188.288.28624,400
Jul 08, 20198.328.878.258.678.67553,400
Jul 05, 20198.368.648.258.428.42437,800
Jul 03, 20197.988.767.928.658.65757,000
Jul 02, 20198.768.767.758.158.15965,100
Jul 01, 20198.778.848.378.768.76702,400
Jun 28, 20197.858.517.738.388.383,894,300
Jun 27, 20197.547.887.017.857.85780,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...