Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cel-Sci Corporation Common Stock (NY:CVM)

0.2904 -0.0061 (-2.06%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2025 0.3000 0.3070 0.2860 0.2904 778,065 -0.01(-2.06%)
Apr 24, 2025 0.2928 0.3099 0.2852 0.2965 1,228,909 +0.01(+3.24%)
Apr 23, 2025 0.2848 0.3111 0.2702 0.2872 2,344,648 +0.01(+5.20%)
Apr 22, 2025 0.2600 0.2731 0.2501 0.2730 701,169 +0.01(+4.52%)
Apr 21, 2025 0.2599 0.2671 0.2501 0.2612 541,257 +0.01(+2.51%)
Apr 17, 2025 0.2649 0.2753 0.2455 0.2548 1,362,904 -0.00(-1.05%)
Apr 16, 2025 0.2396 0.2724 0.2371 0.2575 1,105,465 +0.02(+6.67%)
Apr 15, 2025 0.2430 0.2478 0.2370 0.2414 992,892 +0.00(+0.96%)
Apr 14, 2025 0.3100 0.3150 0.2256 0.2391 3,030,510 -0.07(-21.86%)
Apr 11, 2025 0.2119 0.3200 0.2068 0.3060 7,060,837 +0.10(+45.09%)
Apr 10, 2025 0.1948 0.2149 0.1910 0.2109 1,139,724 +0.01(+7.06%)
Apr 09, 2025 0.1989 0.1999 0.1800 0.1970 1,221,111 +0.01(+2.98%)
Apr 08, 2025 0.2068 0.2213 0.1912 0.1913 1,781,746 -0.02(-8.29%)
Apr 07, 2025 0.2300 0.2300 0.1912 0.2086 1,207,455 -0.01(-3.47%)
Apr 04, 2025 0.1900 0.2175 0.1831 0.2161 1,689,009 +0.02(+8.65%)
Apr 03, 2025 0.2000 0.2056 0.1814 0.1989 1,441,902 -0.01(-5.47%)
Apr 02, 2025 0.2230 0.2288 0.2000 0.2104 1,080,942 -0.01(-4.15%)
Apr 01, 2025 0.2336 0.2360 0.2059 0.2195 900,188 -0.01(-4.73%)
Mar 31, 2025 0.2390 0.2397 0.2215 0.2304 552,283 -0.01(-3.48%)
Mar 28, 2025 0.2356 0.2463 0.2316 0.2387 556,800 -0.00(-0.08%)
Mar 27, 2025 0.2499 0.2499 0.2340 0.2389 676,472 -0.00(-0.46%)
Mar 26, 2025 0.2450 0.2500 0.2315 0.2400 808,732 -0.01(-4.00%)
Mar 25, 2025 0.2700 0.2749 0.2499 0.2500 1,453,659 -0.02(-6.12%)
Mar 24, 2025 0.2864 0.2871 0.2615 0.2663 2,648,676 +0.01(+2.42%)
Mar 21, 2025 0.2759 0.2759 0.2505 0.2600 1,667,663 -0.01(-4.24%)
Mar 20, 2025 0.2800 0.2845 0.2710 0.2715 1,139,199 -0.02(-5.66%)
Mar 19, 2025 0.2950 0.3013 0.2813 0.2878 1,182,276 -0.01(-3.75%)
Mar 18, 2025 0.2800 0.3100 0.2602 0.2990 2,416,409 +0.01(+5.24%)
Mar 17, 2025 0.3200 0.3266 0.2700 0.2841 18,768,300 -0.02(-6.55%)
Mar 14, 2025 0.3196 0.3198 0.2965 0.3040 585,403 +0.00(+0.66%)
Mar 13, 2025 0.2890 0.3100 0.2872 0.3020 457,197 +0.00(+0.03%)
Mar 12, 2025 0.3389 0.3389 0.2940 0.3019 1,365,851 -0.02(-7.22%)
Mar 11, 2025 0.3187 0.3296 0.3152 0.3254 328,133 +0.01(+2.29%)
Mar 10, 2025 0.3485 0.3485 0.3101 0.3181 935,760 -0.03(-8.25%)
Mar 07, 2025 0.3431 0.3494 0.3401 0.3467 265,639 +0.01(+1.52%)
Mar 06, 2025 0.3307 0.3498 0.3203 0.3415 535,630 +0.01(+3.23%)
Mar 05, 2025 0.3326 0.3380 0.3211 0.3308 463,371 +0.00(+0.58%)
Mar 04, 2025 0.3200 0.3331 0.3154 0.3289 701,751 +0.01(+2.46%)
Mar 03, 2025 0.3388 0.3388 0.3157 0.3210 792,944 -0.01(-2.73%)
Feb 28, 2025 0.3300 0.3385 0.3133 0.3300 646,367 +0.00(+0.12%)
Feb 27, 2025 0.3382 0.3399 0.3136 0.3296 1,200,499 -0.01(-2.63%)
Feb 26, 2025 0.3600 0.3700 0.3350 0.3385 944,905 -0.02(-5.58%)
Feb 25, 2025 0.3999 0.3999 0.3499 0.3585 1,094,644 -0.04(-8.94%)
Feb 24, 2025 0.3999 0.3999 0.3820 0.3937 653,602 -0.00(-0.58%)
Feb 21, 2025 0.4200 0.4248 0.3805 0.3960 2,040,491 -0.03(-6.38%)
Feb 20, 2025 0.6100 0.6803 0.4099 0.4230 9,302,646 -0.09(-17.50%)
Feb 19, 2025 0.4600 0.5422 0.4460 0.5127 1,771,881 +0.07(+15.01%)
Feb 18, 2025 0.4176 0.4575 0.3852 0.4458 1,413,728 +0.03(+6.91%)
Feb 14, 2025 0.4099 0.4198 0.4000 0.4170 371,625 +0.01(+2.94%)
Feb 13, 2025 0.4186 0.4268 0.4002 0.4051 606,413 -0.01(-2.53%)
Feb 12, 2025 0.3734 0.4187 0.3610 0.4156 444,956 +0.04(+11.27%)
Feb 11, 2025 0.3640 0.3751 0.3331 0.3735 650,758 +0.01(+3.87%)
Feb 10, 2025 0.3702 0.3789 0.3490 0.3596 488,498 -0.02(-5.09%)
Feb 07, 2025 0.3990 0.3990 0.3611 0.3789 473,788 -0.01(-3.61%)
Feb 06, 2025 0.3970 0.3999 0.3840 0.3931 321,239 -0.01(-1.48%)
Feb 05, 2025 0.3993 0.3993 0.3701 0.3990 271,205 +0.02(+4.04%)
Feb 04, 2025 0.3851 0.3898 0.3701 0.3835 178,148 +0.01(+1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.