5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
-29.10%
3 MONTH PERFORMANCE
-65.95%
6 MONTH PERFORMANCE
-77.14%
YEAR-TO-DATE PERFORMANCE
-39.98%
1 YEAR PERFORMANCE
-87.23%
CEL-SCI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/26/2025 | $0.25 | $0.24 (-2.04%) | $0.25 | $0.23 | 773,784 | $15.68 M |
| 03/25/2025 | $0.27 | $0.25 (-7.41%) | $0.27 | $0.25 | 1.45 M | $16.33 M |
| 03/24/2025 | $0.29 | $0.27 (-7.02%) | $0.29 | $0.26 | 2.65 M | $17.40 M |
| 03/21/2025 | $0.28 | $0.26 (-5.76%) | $0.28 | $0.25 | 1.67 M | $16.98 M |
| 03/20/2025 | $0.28 | $0.27 (-3.04%) | $0.28 | $0.27 | 1.14 M | $17.74 M |
| 03/19/2025 | $0.30 | $0.29 (-2.44%) | $0.30 | $0.28 | 1.18 M | $18.80 M |
| 03/18/2025 | $0.28 | $0.30 (6.79%) | $0.31 | $0.26 | 2.43 M | $19.53 M |
| 03/17/2025 | $0.32 | $0.28 (-11.22%) | $0.33 | $0.27 | 18.84 M | $18.56 M |
| 03/14/2025 | $0.32 | $0.30 (-4.88%) | $0.32 | $0.30 | 585,403 | $19.86 M |
| 03/13/2025 | $0.29 | $0.30 (4.5%) | $0.31 | $0.29 | 457,908 | $19.73 M |
| 03/12/2025 | $0.34 | $0.30 (-10.92%) | $0.34 | $0.29 | 1.37 M | $19.72 M |
| 03/11/2025 | $0.32 | $0.33 (2.1%) | $0.33 | $0.32 | 328,400 | $21.26 M |
| 03/10/2025 | $0.35 | $0.32 (-8.72%) | $0.35 | $0.31 | 935,800 | $20.78 M |
| 03/07/2025 | $0.34 | $0.35 (1.05%) | $0.35 | $0.34 | 265,116 | $22.65 M |
| 03/06/2025 | $0.33 | $0.34 (3.27%) | $0.35 | $0.32 | 535,897 | $22.31 M |
| 03/05/2025 | $0.33 | $0.33 (-0.54%) | $0.34 | $0.32 | 463,724 | $21.61 M |
| 03/04/2025 | $0.32 | $0.33 (2.78%) | $0.33 | $0.32 | 702,300 | $21.49 M |
| 03/03/2025 | $0.34 | $0.32 (-5.25%) | $0.34 | $0.32 | 794,200 | $20.97 M |
| 02/28/2025 | $0.33 | $0.33 (0%) | $0.34 | $0.31 | 646,367 | $21.56 M |
| 02/27/2025 | $0.34 | $0.33 (-2.54%) | $0.34 | $0.31 | 1.20 M | $21.53 M |
| 02/26/2025 | $0.36 | $0.34 (-5.97%) | $0.37 | $0.34 | 948,224 | $22.11 M |
| 02/25/2025 | $0.40 | $0.36 (-10.35%) | $0.40 | $0.35 | 1.10 M | $23.42 M |
| 02/24/2025 | $0.40 | $0.39 (-1.55%) | $0.40 | $0.38 | 656,642 | $25.72 M |
| 02/21/2025 | $0.42 | $0.40 (-6.78%) | $0.42 | $0.38 | 2.04 M | $25.87 M |
| 02/20/2025 | $0.61 | $0.42 (-30.66%) | $0.68 | $0.41 | 9.32 M | $27.63 M |
| 02/19/2025 | $0.46 | $0.51 (11.46%) | $0.54 | $0.45 | 1.79 M | $33.49 M |
| 02/18/2025 | $0.42 | $0.45 (6.75%) | $0.46 | $0.39 | 1.42 M | $29.12 M |
| 02/14/2025 | $0.41 | $0.42 (1.73%) | $0.42 | $0.40 | 371,625 | $27.24 M |
| 02/13/2025 | $0.42 | $0.41 (-3.23%) | $0.43 | $0.40 | 606,607 | $26.46 M |
| 02/12/2025 | $0.37 | $0.42 (11.3%) | $0.42 | $0.36 | 446,933 | $27.15 M |
| 02/11/2025 | $0.36 | $0.37 (2.61%) | $0.38 | $0.33 | 650,800 | $24.40 M |
| 02/10/2025 | $0.37 | $0.36 (-2.86%) | $0.38 | $0.35 | 488,500 | $19.43 M |
| 02/07/2025 | $0.40 | $0.38 (-5.04%) | $0.40 | $0.36 | 473,800 | $20.48 M |
| 02/06/2025 | $0.40 | $0.39 (-0.98%) | $0.40 | $0.38 | 321,264 | $21.25 M |
| 02/05/2025 | $0.40 | $0.40 (-0.08%) | $0.40 | $0.37 | 273,205 | $21.56 M |
| 02/04/2025 | $0.39 | $0.38 (-0.42%) | $0.39 | $0.37 | 178,278 | $20.73 M |
| 02/03/2025 | $0.39 | $0.38 (-3.76%) | $0.39 | $0.36 | 451,400 | $20.36 M |
| 01/31/2025 | $0.40 | $0.39 (-3.83%) | $0.41 | $0.38 | 318,460 | $21.02 M |
| 01/30/2025 | $0.40 | $0.40 (-0.05%) | $0.41 | $0.38 | 213,800 | $21.59 M |
| 01/29/2025 | $0.42 | $0.39 (-8.69%) | $0.45 | $0.37 | 1.36 M | $20.83 M |
| 01/28/2025 | $0.44 | $0.44 (-1.98%) | $0.44 | $0.42 | 291,519 | $23.51 M |
| 01/27/2025 | $0.42 | $0.45 (6.72%) | $0.46 | $0.40 | 1.37 M | $24.22 M |
| 01/24/2025 | $0.40 | $0.42 (3.8%) | $0.42 | $0.38 | 1.42 M | $22.43 M |
| 01/23/2025 | $0.41 | $0.39 (-4.09%) | $0.41 | $0.38 | 685,327 | $21.15 M |
| 01/22/2025 | $0.39 | $0.41 (3.3%) | $0.41 | $0.38 | 504,748 | $21.98 M |
| 01/21/2025 | $0.40 | $0.39 (-2.67%) | $0.40 | $0.37 | 572,500 | $21.28 M |
| 01/17/2025 | $0.41 | $0.40 (-1.08%) | $0.41 | $0.39 | 254,305 | $21.74 M |
| 01/16/2025 | $0.40 | $0.40 (-0.8%) | $0.41 | $0.39 | 275,430 | $21.54 M |
| 01/15/2025 | $0.42 | $0.41 (-2.41%) | $0.42 | $0.37 | 558,143 | $22.13 M |
| 01/14/2025 | $0.40 | $0.40 (1.48%) | $0.41 | $0.40 | 275,627 | $21.86 M |
| 01/13/2025 | $0.42 | $0.41 (-1.91%) | $0.43 | $0.38 | 820,717 | $22.40 M |
| 01/10/2025 | $0.37 | $0.43 (14.52%) | $0.43 | $0.36 | 1.29 M | $22.98 M |
| 01/08/2025 | $0.40 | $0.37 (-9.51%) | $0.40 | $0.36 | 1.47 M | $19.78 M |
| 01/07/2025 | $0.41 | $0.40 (-3.14%) | $0.42 | $0.38 | 2.03 M | $21.48 M |
| 01/06/2025 | $0.43 | $0.41 (-4.07%) | $0.43 | $0.40 | 1.94 M | $22.27 M |
| 01/03/2025 | $0.41 | $0.43 (4.08%) | $0.44 | $0.41 | 1.80 M | $23.27 M |
| 01/02/2025 | $0.42 | $0.41 (-1.17%) | $0.44 | $0.40 | 2.38 M | $22.40 M |
| 12/31/2024 | $0.41 | $0.40 (-2.56%) | $0.42 | $0.39 | 3.30 M | $21.59 M |
| 12/30/2024 | $0.42 | $0.41 (-3.21%) | $0.44 | $0.37 | 10.48 M | $21.95 M |
| 12/27/2024 | $0.72 | $0.60 (-16.64%) | $0.72 | $0.59 | 1.36 M | $32.40 M |
| 12/26/2024 | $0.70 | $0.70 (0.51%) | $0.73 | $0.70 | 602,669 | $38.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
