NYSE:CVM
CEL-SCI Corporation Stock Price (Quote)
$1.91
+0.0200 (+1.06%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.63 | $2.50 | Thursday, 28th Mar 2024 CVM stock ended at $1.91. This is 1.06% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.52% from a day low at $1.81 to a day high of $1.91. |
90 days | $1.63 | $3.08 | |
52 weeks | $1.04 | $3.23 |
Historical CEL-SCI Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $1.88 | $1.91 | $1.81 | $1.91 | 101 861 |
2024-03-27 | $1.91 | $1.94 | $1.84 | $1.89 | 229 455 |
2024-03-26 | $1.68 | $1.91 | $1.67 | $1.88 | 475 685 |
2024-03-25 | $1.84 | $1.84 | $1.63 | $1.63 | 673 366 |
2024-03-22 | $1.91 | $1.96 | $1.79 | $1.83 | 397 288 |
2024-03-21 | $1.99 | $2.04 | $1.83 | $1.89 | 539 287 |
2024-03-20 | $2.02 | $2.04 | $1.95 | $1.98 | 288 778 |
2024-03-19 | $2.05 | $2.08 | $2.00 | $2.03 | 216 913 |
2024-03-18 | $2.06 | $2.09 | $2.00 | $2.05 | 206 074 |
2024-03-15 | $2.14 | $2.16 | $2.01 | $2.01 | 300 798 |
2024-03-14 | $2.04 | $2.19 | $2.01 | $2.11 | 280 119 |
2024-03-13 | $2.10 | $2.15 | $2.06 | $2.07 | 194 452 |
2024-03-12 | $2.23 | $2.25 | $2.11 | $2.11 | 271 525 |
2024-03-11 | $2.33 | $2.34 | $2.20 | $2.21 | 171 502 |
2024-03-08 | $2.27 | $2.39 | $2.27 | $2.29 | 186 942 |
2024-03-07 | $2.38 | $2.50 | $2.25 | $2.28 | 458 032 |
2024-03-06 | $2.25 | $2.45 | $2.25 | $2.41 | 406 002 |
2024-03-05 | $2.29 | $2.33 | $2.19 | $2.23 | 162 421 |
2024-03-04 | $2.24 | $2.39 | $2.24 | $2.31 | 249 039 |
2024-03-01 | $2.08 | $2.27 | $2.08 | $2.24 | 226 598 |
2024-02-29 | $2.04 | $2.15 | $2.04 | $2.08 | 311 345 |
2024-02-28 | $2.05 | $2.08 | $2.00 | $2.02 | 507 142 |
2024-02-27 | $2.04 | $2.06 | $1.96 | $2.05 | 450 019 |
2024-02-26 | $2.15 | $2.15 | $2.00 | $2.02 | 875 011 |
2024-02-23 | $2.17 | $2.23 | $2.10 | $2.13 | 521 074 |