-
5 DAY PERFORMANCE
+6.31% -
1 MONTH PERFORMANCE
-34.45% -
3 MONTH PERFORMANCE
-46.43% -
6 MONTH PERFORMANCE
-52.76% -
YEAR-TO-DATE PERFORMANCE
-77.94% -
1 YEAR PERFORMANCE
-74.47%
CEL-SCI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.60 | $0.60 (-1.44%) | $0.60 | $0.58 | 307,998 | $32.17 M |
| 11/21/2024 | $0.62 | $0.60 (-2.37%) | $0.63 | $0.59 | 216,821 | $32.64 M |
| 11/20/2024 | $0.64 | $0.63 (-2.07%) | $0.65 | $0.61 | 533,615 | $33.91 M |
| 11/19/2024 | $0.56 | $0.65 (14.28%) | $0.65 | $0.56 | 488,247 | $34.84 M |
| 11/18/2024 | $0.55 | $0.56 (2.62%) | $0.57 | $0.55 | 726,100 | $30.47 M |
| 11/15/2024 | $0.56 | $0.56 (-0.14%) | $0.58 | $0.56 | 390,000 | $30.25 M |
| 11/14/2024 | $0.63 | $0.56 (-11.1%) | $0.63 | $0.54 | 1.64 M | $30.24 M |
| 11/13/2024 | $0.71 | $0.63 (-10.62%) | $0.71 | $0.63 | 701,612 | $34.02 M |
| 11/12/2024 | $0.72 | $0.70 (-2.68%) | $0.74 | $0.68 | 146,200 | $37.83 M |
| 11/11/2024 | $0.74 | $0.72 (-2.12%) | $0.75 | $0.70 | 209,605 | $38.88 M |
| 11/08/2024 | $0.70 | $0.73 (3.99%) | $0.75 | $0.70 | 649,000 | $39.31 M |
| 11/07/2024 | $0.78 | $0.70 (-10.29%) | $0.81 | $0.68 | 1.39 M | $37.78 M |
| 11/06/2024 | $0.80 | $0.76 (-4.6%) | $0.82 | $0.75 | 508,421 | $41.03 M |
| 11/05/2024 | $0.81 | $0.80 (-0.74%) | $0.82 | $0.80 | 262,911 | $43.20 M |
| 11/04/2024 | $0.88 | $0.83 (-5.97%) | $0.89 | $0.80 | 474,500 | $44.68 M |
| 11/01/2024 | $0.89 | $0.87 (-2.1%) | $0.92 | $0.87 | 188,044 | $47.14 M |
| 10/31/2024 | $0.89 | $0.89 (-0.53%) | $0.91 | $0.88 | 93,336 | $48.04 M |
| 10/30/2024 | $0.90 | $0.90 (-0.23%) | $0.93 | $0.88 | 176,000 | $48.48 M |
| 10/29/2024 | $0.92 | $0.91 (-1.18%) | $0.93 | $0.88 | 168,600 | $49.09 M |
| 10/28/2024 | $0.90 | $0.92 (1.91%) | $0.93 | $0.89 | 172,613 | $49.67 M |
| 10/25/2024 | $0.93 | $0.91 (-2.37%) | $0.93 | $0.90 | 111,323 | $49.03 M |
| 10/24/2024 | $0.90 | $0.90 (0.52%) | $0.92 | $0.88 | 243,550 | $48.85 M |
| 10/23/2024 | $0.94 | $0.92 (-2.63%) | $0.95 | $0.89 | 250,623 | $49.42 M |
| 10/22/2024 | $0.90 | $0.92 (2.85%) | $0.97 | $0.89 | 1.02 M | $49.91 M |
| 10/21/2024 | $0.92 | $0.90 (-2.17%) | $0.93 | $0.89 | 388,600 | $48.59 M |
| 10/18/2024 | $0.98 | $0.90 (-8.07%) | $0.98 | $0.89 | 270,703 | $48.59 M |
| 10/17/2024 | $0.96 | $0.95 (-1.04%) | $0.98 | $0.94 | 178,900 | $51.29 M |
| 10/16/2024 | $0.96 | $0.99 (2.63%) | $1.00 | $0.95 | 293,600 | $53.20 M |
| 10/15/2024 | $0.99 | $0.96 (-2.94%) | $1.00 | $0.93 | 358,100 | $51.71 M |
| 10/14/2024 | $1.01 | $1.00 (-1.49%) | $1.02 | $0.99 | 223,700 | $53.72 M |
| 10/11/2024 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 270,200 | $54.53 M |
| 10/10/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 334,300 | $54.53 M |
| 10/09/2024 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.03 | 242,117 | $56.15 M |
| 10/08/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.05 | 118,635 | $56.69 M |
| 10/07/2024 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 66,160 | $58.31 M |
| 10/04/2024 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.05 | 210,500 | $58.31 M |
| 10/03/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.09 | 92,008 | $58.85 M |
| 10/02/2024 | $1.07 | $1.11 (3.74%) | $1.13 | $1.07 | 227,800 | $59.93 M |
| 10/01/2024 | $1.06 | $1.08 (1.89%) | $1.10 | $1.06 | 226,624 | $58.31 M |
| 09/30/2024 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.05 | 149,643 | $57.23 M |
| 09/27/2024 | $1.06 | $1.09 (2.83%) | $1.10 | $1.05 | 293,710 | $58.85 M |
| 09/26/2024 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.03 | 371,731 | $56.69 M |
| 09/25/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.02 | 633,911 | $56.69 M |
| 09/24/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 297,227 | $57.77 M |
| 09/23/2024 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.08 | 258,740 | $58.31 M |
| 09/20/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.08 | 286,200 | $58.31 M |
| 09/19/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 283,400 | $59.39 M |
| 09/18/2024 | $1.20 | $1.12 (-6.67%) | $1.22 | $1.12 | 262,936 | $60.47 M |
| 09/17/2024 | $1.18 | $1.21 (2.54%) | $1.21 | $1.15 | 253,238 | $65.33 M |
| 09/16/2024 | $1.29 | $1.15 (-10.85%) | $1.29 | $1.12 | 1.01 M | $62.09 M |
| 09/13/2024 | $1.20 | $1.28 (6.67%) | $1.31 | $1.19 | 702,691 | $69.11 M |
| 09/12/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.18 | 241,725 | $64.79 M |
| 09/11/2024 | $1.07 | $1.18 (10.28%) | $1.20 | $1.07 | 689,700 | $63.71 M |
| 09/10/2024 | $1.06 | $1.07 (0.94%) | $1.07 | $1.05 | 272,600 | $57.77 M |
| 09/09/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 249,100 | $57.23 M |
| 09/06/2024 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.05 | 293,800 | $57.77 M |
| 09/05/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 242,226 | $58.85 M |
| 09/04/2024 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.06 | 245,270 | $57.23 M |
| 09/03/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 219,206 | $58.31 M |
| 08/30/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.08 | 143,000 | $58.31 M |
| 08/29/2024 | $1.09 | $1.09 (0%) | $1.10 | $1.08 | 173,400 | $58.85 M |
| 08/28/2024 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.08 | 295,500 | $58.85 M |
| 08/27/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.10 | 243,053 | $60.47 M |
| 08/26/2024 | $1.12 | $1.14 (1.79%) | $1.14 | $1.11 | 159,145 | $61.55 M |
| 08/23/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.12 | 138,920 | $60.47 M |