U.S. Markets open in 10 mins

CEL-SCI Corporation (CVM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
12.37+0.09 (+0.73%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020------
Dec 02, 202012.2812.5512.0012.3712.37269,400
Dec 01, 202012.6812.9412.0012.2812.28478,000
Nov 30, 202012.6213.1812.4412.5012.50459,600
Nov 27, 202012.5012.9412.5012.9412.94204,100
Nov 25, 202012.1412.6212.1412.4912.49310,000
Nov 24, 202012.9012.9012.0012.2812.28440,800
Nov 23, 202012.6012.6012.0012.4912.49364,700
Nov 20, 202011.2812.3111.1312.2112.21431,400
Nov 19, 202011.7511.8411.2911.3711.37287,200
Nov 18, 202011.7712.0311.4411.5811.58359,600
Nov 17, 202012.1212.2111.4011.6111.61426,600
Nov 16, 202012.9612.9611.9812.2412.24437,300
Nov 13, 202012.5512.9612.4612.6712.67283,700
Nov 12, 202012.0412.7411.9312.4512.45252,600
Nov 11, 202012.4712.6811.8212.0912.09306,100
Nov 10, 202011.4412.4911.3712.4812.48511,500
Nov 09, 202012.1812.2811.0611.4711.47516,400
Nov 06, 202012.0012.2411.3311.5711.57254,300
Nov 05, 202011.7812.4911.5211.9711.97344,100
Nov 04, 202011.2711.6310.9311.5811.58483,800
Nov 03, 202011.7711.7910.7611.0511.05894,600
Nov 02, 202012.2012.3811.4011.5611.56701,800
Oct 30, 202012.5012.5011.9112.0312.03307,400
Oct 29, 202012.3412.6811.8712.5512.55411,000
Oct 28, 202013.1513.2112.2812.3312.33507,600
Oct 27, 202013.0513.7312.8513.3513.35489,700
Oct 26, 202013.1113.3012.6512.9312.93506,500
Oct 23, 202013.7613.8913.0113.1113.11401,900
Oct 22, 202013.0013.9612.7513.7613.76769,900
Oct 21, 202013.8013.8812.7912.7912.79707,600
Oct 20, 202014.9015.1913.6113.7713.77883,500
Oct 19, 202016.0216.1114.9315.0015.00603,400
Oct 16, 202016.5016.7015.7016.0216.02772,000
Oct 15, 202015.3116.6815.1316.6216.62682,200
Oct 14, 202015.2015.6615.0515.5115.51305,300
Oct 13, 202014.8015.2114.8015.2015.20247,200
Oct 12, 202014.6815.2314.2014.8014.80469,800
Oct 09, 202014.9215.1214.5814.8714.87287,300
Oct 08, 202014.6215.6114.5014.8614.86962,200
Oct 07, 202014.1514.8314.1414.5114.51507,000
Oct 06, 202013.9914.8013.6914.1214.12628,800
Oct 05, 202013.4014.2013.3013.9513.95449,200
Oct 02, 202012.9513.7812.8013.5713.57339,300
Oct 01, 202012.7513.4812.5613.4113.41404,400
Sep 30, 202012.2712.8212.0412.7512.75326,500
Sep 29, 202012.1912.5912.0912.3212.32249,100
Sep 28, 202012.6512.6811.9012.0012.00411,000
Sep 25, 202012.3112.9312.3112.7212.72251,300
Sep 24, 202012.8413.0912.4012.4712.47279,800
Sep 23, 202013.6213.6512.7012.8012.80368,700
Sep 22, 202013.3413.7913.1513.4213.42320,200
Sep 21, 202014.5014.5013.3913.4713.47469,900
Sep 18, 202013.0014.4712.5314.3414.342,804,100
Sep 17, 202012.5712.9012.3112.7312.73264,500
Sep 16, 202012.8012.8912.1212.7812.78472,100
Sep 15, 202012.7713.0111.2912.8012.801,254,000
Sep 14, 202013.5013.6612.6212.9912.99646,200
Sep 11, 202013.9814.0813.1713.2513.25415,600
Sep 10, 202013.7214.1413.6113.7413.74386,700
Sep 09, 202014.1914.3513.6013.8013.80407,000
Sep 08, 202013.8114.4913.5014.0914.09409,100
Sep 04, 202013.7013.7912.8813.5613.56510,400
Sep 03, 202013.9213.9913.3713.5513.55462,800
Sep 02, 202014.3014.3013.5613.8813.88545,400
Sep 01, 202012.9114.3712.9114.1614.16805,400
Aug 31, 202013.4013.5912.7512.9312.93427,700
Aug 28, 202013.5713.8413.2913.4813.48307,000
Aug 27, 202012.9213.9312.7613.6713.67448,000
Aug 26, 202012.9813.1512.6813.0213.02406,900
Aug 25, 202013.3313.3312.7712.9712.97368,500
Aug 24, 202012.9513.8012.5913.1613.16639,400
Aug 21, 202012.4012.8012.2012.7512.75369,900
Aug 20, 202012.5412.6512.2712.5012.50246,600
Aug 19, 202012.4212.8212.3412.4512.45312,200
Aug 18, 202012.6912.7312.0512.2912.29367,700
Aug 17, 202012.5612.7712.1012.5312.53321,000
Aug 14, 202013.0513.0612.4212.7112.71287,100
Aug 13, 202012.6313.2312.5113.0513.05425,400
Aug 12, 202011.9212.6811.5512.4412.44524,500
Aug 11, 202012.0012.3111.4411.6911.69443,900
Aug 10, 202012.2712.6012.0012.0312.03315,800
Aug 07, 202012.0712.3611.8612.1912.19248,500
Aug 06, 202012.1312.4411.8612.2112.21328,100
Aug 05, 202012.2512.4011.9112.2712.27335,700
Aug 04, 202012.0312.5912.0012.0412.04307,900
Aug 03, 202012.7512.7512.0012.7112.71397,400
Jul 31, 202012.6013.0212.0912.5112.51475,000
Jul 30, 202012.2012.7111.8312.5012.50480,100
Jul 29, 202012.8612.9612.0512.1912.19615,600
Jul 28, 202013.3313.5012.8112.8412.84399,500
Jul 27, 202013.4013.7112.9113.2613.26540,600
Jul 24, 202013.2513.9812.5113.2913.29862,400
Jul 23, 202012.9013.3212.7013.0213.02365,400
Jul 22, 202013.4213.4912.6113.1313.13605,200
Jul 21, 202013.4113.6513.0013.2513.25428,800
Jul 20, 202014.0414.4013.0113.4013.40855,000
Jul 17, 202014.4014.6414.0314.4614.46487,000
Jul 16, 202013.7514.4913.6314.4014.40398,100
Jul 15, 202013.8513.9713.2813.8313.83407,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...