Get the Stockscreener App
0.6045
3.74%
-0.0235
After Hours:
.60
-0.0045
-0.74%
Cel-Sci Corp. Stock (CVM) Price History
The historical daily chart and data for Cel-Sci Corp. stock (CVM), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $0.6045.
- Cel-Sci Corp. all-time high stock price is $47.50, occurred on March 21, 2014.
- The lowest Cel-Sci Corp. stock price recorded was $0.5402 on November 14, 2024. Since then, Cel-Sci Corp.'s stock price has risen over 11.90% to $0.6045 now.
- The 52-week high stock price for CVM is $3.23, representing a 434.33% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for CVM is $0.5402, indicating a -10.64% decrease from the current share price, occurred on November 14, 2024.
- The closing price of Cel-Sci Corp. (CVM) stock in the beginning of 2023 was $7.705. The stock closed the year at $2.35, a loss of over -69.50% for the year.
The table below shows more information about CVM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $0.63 | $0.5911 | $0.0389 | 211,841.0 | -3.74% |
| Nov 20, 2024 | $0.6499 | $0.6085 | $0.0414 | 533,367.0 | -2.67% |
| Nov 19, 2024 | $0.6453 | $0.5646 | $0.0807 | 453,841.0 | +14.32% |
| Nov 18, 2024 | $0.574 | $0.55 | $0.024 | 721,876.0 | +0.75% |
| Nov 15, 2024 | $0.575 | $0.5582 | $0.0168 | 382,288.0 | +0.02% |
| Nov 14, 2024 | $0.6301 | $0.5402 | $0.0899 | 1,637,511.0 | -11.11% |
| Nov 13, 2024 | $0.7098 | $0.63 | $0.0798 | 676,379.0 | -10.08% |
| Nov 12, 2024 | $0.739 | $0.682 | $0.057 | 143,614.0 | -2.68% |
| Nov 11, 2024 | $0.749 | $0.7015 | $0.0475 | 209,559.0 | -1.10% |
| Nov 08, 2024 | $0.7464 | $0.7001 | $0.0463 | 648,976.0 | +4.04% |
| Nov 07, 2024 | $0.8098 | $0.6827 | $0.1271 | 1,370,535.0 | -7.92% |
| Nov 06, 2024 | $0.8191 | $0.75 | $0.0691 | 508,421.0 | -5.01% |
| Nov 05, 2024 | $0.82 | $0.795 | $0.025 | 262,579.0 | -3.32% |
| Nov 04, 2024 | $0.886 | $0.80 | $0.086 | 471,447.0 | -5.21% |
| Nov 01, 2024 | $0.917 | $0.87 | $0.047 | 188,038.0 | -1.89% |
| Oct 31, 2024 | $0.9097 | $0.8831 | $0.0266 | 93,013.0 | -0.90% |
| Oct 30, 2024 | $0.929 | $0.8807 | $0.0483 | 174,955.0 | -1.23% |
| Oct 29, 2024 | $0.9292 | $0.8829 | $0.0463 | 168,240.0 | -1.18% |
| Oct 28, 2024 | $0.9251 | $0.8906 | $0.0345 | 172,613.0 | +1.32% |
| Oct 25, 2024 | $0.93 | $0.9002 | $0.0298 | 106,002.0 | +0.36% |
| Oct 24, 2024 | $0.9183 | $0.88 | $0.0383 | 243,530.0 | -1.16% |
| Oct 23, 2024 | $0.9487 | $0.8901 | $0.0586 | 249,693.0 | -0.98% |
| Oct 22, 2024 | $0.9699 | $0.89 | $0.0799 | 1,021,354.0 | +2.71% |
Cel-Sci Corp. Stock (CVM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cel-Sci Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cel-Sci Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cel-Sci Corp. Stock (CVM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.917 | $0.5402 | $0.3768 | 8,631,038.0 | -32.06% |
| Oct, 2024 | $1.13 | $0.88 | $0.25 | 5,686,660.0 | -16.06% |
| Sep, 2024 | $1.31 | $1.02 | $0.29 | 7,154,767.0 | -1.85% |
| Aug, 2024 | $1.24 | $1.02 | $0.22 | 8,114,661.0 | -4.42% |
| Jul, 2024 | $2.22 | $1.08 | $1.14 | 67,811,617.0 | -2.59% |
| Jun, 2024 | $1.38 | $1.10 | $0.28 | 4,596,215.0 | -4.13% |
| May, 2024 | $2.39 | $1.20 | $1.19 | 10,684,396.0 | -17.12% |
| Apr, 2024 | $1.91 | $1.39 | $0.52 | 3,660,076.0 | -23.56% |
| Mar, 2024 | $2.50 | $1.63 | $0.8678 | 6,175,940.0 | -8.17% |
| Feb, 2024 | $3.08 | $1.96 | $1.12 | 8,776,122.0 | -27.53% |
| Jan, 2024 | $3.08 | $2.33 | $0.75 | 5,059,036.0 | +5.51% |
Cel-Sci Corp. Stock (CVM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.23 | $2.05 | $1.18 | 11,890,044.0 | +20.89% |
| Nov, 2023 | $2.99 | $1.54 | $1.45 | 20,565,789.0 | +38.04% |
| Oct, 2023 | $2.31 | $1.04 | $1.27 | 53,368,746.0 | +30.40% |
| Sep, 2023 | $1.41 | $1.15 | $0.26 | 3,348,302.0 | -10.07% |
| Aug, 2023 | $1.63 | $1.08 | $0.55 | 6,121,021.0 | -12.58% |
| Jul, 2023 | $2.99 | $1.49 | $1.50 | 12,086,569.0 | -34.02% |
| Jun, 2023 | $2.71 | $2.20 | $0.505 | 1,968,478.0 | +0.42% |
| May, 2023 | $2.80 | $2.11 | $0.69 | 2,781,427.0 | +13.74% |
| Apr, 2023 | $2.94 | $1.86 | $1.08 | 5,364,316.0 | -9.05% |
| Mar, 2023 | $3.33 | $2.15 | $1.18 | 3,655,719.0 | -5.69% |
| Feb, 2023 | $3.18 | $2.40 | $0.78 | 2,154,684.0 | -6.11% |
| Jan, 2023 | $3.11 | $2.40 | $0.71 | 2,283,024.0 | +11.49% |
Cel-Sci Corp. Stock (CVM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.10 | $1.88 | $1.23 | 5,790,586.0 | -20.88% |
| Nov, 2022 | $3.66 | $2.79 | $0.875 | 2,906,479.0 | -14.41% |
| Oct, 2022 | $3.68 | $2.94 | $0.74 | 2,684,300.0 | +12.30% |
| Sep, 2022 | $4.46 | $3.09 | $1.37 | 3,660,341.0 | -21.57% |
| Aug, 2022 | $5.42 | $3.59 | $1.83 | 7,635,154.0 | +2.87% |
| Jul, 2022 | $4.77 | $3.29 | $1.48 | 6,946,469.0 | -14.89% |
| Jun, 2022 | $5.25 | $3.07 | $2.18 | 20,070,153.0 | +23.29% |
| May, 2022 | $4.17 | $2.49 | $1.68 | 16,186,190.0 | +27.62% |
| Apr, 2022 | $6.14 | $2.62 | $3.52 | 80,324,518.0 | -27.23% |
| Mar, 2022 | $5.94 | $3.80 | $2.14 | 19,826,356.0 | -32.01% |
| Feb, 2022 | $6.51 | $4.88 | $1.63 | 12,222,206.0 | -4.30% |
| Jan, 2022 | $7.73 | $5.11 | $2.62 | 14,723,057.0 | -14.93% |
0.93%
3.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):