Get the Stockscreener App
1.06
2.75%
-0.03
After Hours:
1.09
0.03
+2.83%
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 September 30, 2024, is $1.06.
- 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 $0.82 on August 07, 2018. Since then, Cel-Sci Corp.'s stock price has risen over 29.27% to $1.06 now.
- The 52-week high stock price for CVM is $3.23, representing a 204.72% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for CVM is $1.02, indicating a -3.77% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.10 | $1.05 | $0.05 | 149,238.0 | -2.75% |
| Sep 27, 2024 | $1.10 | $1.05 | $0.05 | 293,579.0 | +3.81% |
| Sep 26, 2024 | $1.08 | $1.03 | $0.05 | 371,121.0 | +0.00% |
| Sep 25, 2024 | $1.08 | $1.02 | $0.06 | 633,807.0 | -1.87% |
| Sep 24, 2024 | $1.10 | $1.07 | $0.03 | 296,920.0 | -0.93% |
| Sep 23, 2024 | $1.11 | $1.08 | $0.0286 | 256,740.0 | +0.00% |
| Sep 20, 2024 | $1.12 | $1.08 | $0.04 | 229,987.0 | -1.82% |
| Sep 19, 2024 | $1.15 | $1.10 | $0.05 | 282,726.0 | -1.79% |
| Sep 18, 2024 | $1.22 | $1.12 | $0.10 | 251,333.0 | -7.44% |
| Sep 17, 2024 | $1.21 | $1.15 | $0.0592 | 253,049.0 | +5.22% |
| Sep 16, 2024 | $1.29 | $1.12 | $0.17 | 1,005,527.0 | -10.16% |
| Sep 13, 2024 | $1.31 | $1.19 | $0.12 | 702,250.0 | +6.67% |
| Sep 12, 2024 | $1.20 | $1.18 | $0.02 | 241,144.0 | +1.69% |
| Sep 11, 2024 | $1.20 | $1.07 | $0.13 | 688,980.0 | +10.28% |
| Sep 10, 2024 | $1.07 | $1.05 | $0.02 | 261,973.0 | +0.94% |
| Sep 09, 2024 | $1.07 | $1.04 | $0.03 | 248,879.0 | -0.93% |
| Sep 06, 2024 | $1.11 | $1.05 | $0.06 | 293,667.0 | -1.83% |
| Sep 05, 2024 | $1.10 | $1.06 | $0.035 | 236,210.0 | +2.83% |
| Sep 04, 2024 | $1.08 | $1.06 | $0.02 | 239,305.0 | -1.85% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $1.31 | $1.02 | $0.29 | 7,304,005.0 | -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% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):