5 DAY PERFORMANCE
-18.92%
1 MONTH PERFORMANCE
+123.21%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-45.18%
YEAR-TO-DATE PERFORMANCE
-47.92%
1 YEAR PERFORMANCE
-82.92%
CEL-SCI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $8.23 | $7.44 (-9.6%) | $8.49 | $7.22 | 420.06 K | $20.96 K |
| 08/07/2025 | $8.79 | $8.23 (-6.37%) | $9.43 | $8.06 | 252.82 K | $23.18 K |
| 08/06/2025 | $8.74 | $9.14 (4.58%) | $9.25 | $8.71 | 217.30 K | $25.75 K |
| 08/05/2025 | $9.14 | $8.94 (-2.19%) | $9.58 | $8.61 | 308.68 K | $25.18 K |
| 08/04/2025 | $9.60 | $9.25 (-3.65%) | $10.25 | $8.72 | 353.45 K | $26.06 K |
| 08/01/2025 | $8.07 | $9.45 (17.1%) | $9.50 | $7.75 | 547.90 K | $26.62 K |
| 07/31/2025 | $8.70 | $8.18 (-5.98%) | $9.50 | $8.01 | 497.01 K | $23.04 K |
| 07/30/2025 | $7.05 | $8.58 (21.7%) | $9.76 | $7.02 | 871.43 K | $24.17 K |
| 07/29/2025 | $9.00 | $7.15 (-20.56%) | $9.00 | $7.11 | 756.94 K | $20.14 K |
| 07/28/2025 | $8.42 | $8.61 (2.26%) | $10.40 | $8.22 | 1.46 M | $24.25 K |
| 07/25/2025 | $6.78 | $8.20 (20.94%) | $8.45 | $6.25 | 945.62 K | $23.10 K |
| 07/24/2025 | $6.10 | $6.85 (12.3%) | $7.68 | $6.00 | 1.10 M | $19.30 K |
| 07/23/2025 | $5.28 | $6.29 (19.13%) | $6.35 | $5.12 | 656.24 K | $17.72 K |
| 07/22/2025 | $4.35 | $5.27 (21.15%) | $5.39 | $4.34 | 700.40 K | $14.85 K |
| 07/21/2025 | $4.05 | $4.35 (7.41%) | $4.44 | $3.95 | 722.64 K | $12.25 K |
| 07/18/2025 | $4.10 | $3.96 (-3.41%) | $4.16 | $3.95 | 420.40 K | $11.16 K |
| 07/17/2025 | $3.83 | $4.17 (8.88%) | $4.25 | $3.83 | 759.00 K | $11.75 K |
| 07/16/2025 | $3.31 | $3.85 (16.31%) | $4.00 | $3.30 | 563.63 K | $10.85 K |
| 07/15/2025 | $3.64 | $3.53 (-3.02%) | $3.78 | $3.41 | 334.40 K | $9.94 K |
| 07/14/2025 | $3.63 | $3.63 (0%) | $4.00 | $3.44 | 1.17 M | $10.23 K |
| 07/11/2025 | $4.79 | $3.53 (-26.3%) | $7.09 | $3.44 | 26.90 M | $9.94 K |
| 07/10/2025 | $3.66 | $4.58 (25.14%) | $4.64 | $3.49 | 511.09 K | $12.90 K |
| 07/09/2025 | $2.93 | $3.36 (14.68%) | $3.46 | $2.93 | 282.33 K | $9.47 K |
| 07/08/2025 | $2.76 | $2.93 (6.16%) | $2.96 | $2.75 | 101.67 K | $8.25 K |
| 07/07/2025 | $2.98 | $2.75 (-7.72%) | $2.98 | $2.69 | 170.67 K | $7.75 K |
| 07/03/2025 | $3.05 | $2.99 (-1.97%) | $3.25 | $2.90 | 160.17 K | $8.42 K |
| 07/02/2025 | $2.89 | $3.02 (4.5%) | $3.10 | $2.87 | 192.67 K | $8.51 K |
| 07/01/2025 | $2.71 | $2.84 (4.8%) | $2.89 | $2.65 | 78.75 K | $8.00 K |
| 06/30/2025 | $2.90 | $2.75 (-5.17%) | $2.96 | $2.74 | 107.75 K | $7.75 K |
| 06/27/2025 | $2.96 | $2.88 (-2.7%) | $2.96 | $2.84 | 50.83 K | $8.11 K |
| 06/26/2025 | $2.89 | $2.93 (1.38%) | $3.00 | $2.87 | 54.83 K | $8.25 K |
| 06/25/2025 | $2.92 | $2.89 (-1.03%) | $2.92 | $2.77 | 75.08 K | $8.14 K |
| 06/24/2025 | $2.99 | $2.92 (-2.34%) | $3.08 | $2.90 | 107.58 K | $8.23 K |
| 06/23/2025 | $2.86 | $2.95 (3.15%) | $3.05 | $2.75 | 126.33 K | $8.31 K |
| 06/20/2025 | $2.76 | $3.06 (10.87%) | $3.06 | $2.74 | 320.92 K | $8.62 K |
| 06/18/2025 | $2.93 | $2.75 (-6.14%) | $2.98 | $2.47 | 1.75 M | $7.75 K |
| 06/17/2025 | $2.95 | $2.78 (-5.76%) | $3.01 | $2.78 | 67.92 K | $7.83 K |
| 06/16/2025 | $2.68 | $3.00 (11.94%) | $3.01 | $2.65 | 133.00 K | $8.45 K |
| 06/13/2025 | $2.82 | $2.70 (-4.26%) | $2.86 | $2.64 | 126.33 K | $7.61 K |
| 06/12/2025 | $2.92 | $2.84 (-2.74%) | $3.01 | $2.83 | 97.00 K | $8.00 K |
| 06/11/2025 | $2.88 | $2.98 (3.47%) | $3.01 | $2.84 | 75.25 K | $8.39 K |
| 06/10/2025 | $3.07 | $2.90 (-5.54%) | $3.11 | $2.86 | 84.08 K | $8.17 K |
| 06/09/2025 | $2.87 | $3.05 (6.27%) | $3.08 | $2.75 | 163.58 K | $8.59 K |
| 06/06/2025 | $2.88 | $2.86 (-0.69%) | $2.88 | $2.70 | 119.67 K | $8.06 K |
| 06/05/2025 | $2.90 | $2.83 (-2.41%) | $3.05 | $2.76 | 144.75 K | $7.97 K |
| 06/04/2025 | $2.92 | $2.89 (-1.03%) | $3.34 | $2.82 | 286.50 K | $8.14 K |
| 06/03/2025 | $2.96 | $2.88 (-2.7%) | $3.17 | $2.74 | 307.67 K | $8.11 K |
| 06/02/2025 | $2.52 | $2.98 (18.25%) | $3.02 | $2.38 | 353.92 K | $8.39 K |
| 05/30/2025 | $2.83 | $2.52 (-10.95%) | $2.83 | $2.46 | 359.00 K | $7.10 K |
| 05/29/2025 | $2.96 | $2.83 (-4.39%) | $2.99 | $2.71 | 264.92 K | $7.97 K |
| 05/28/2025 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.82 | 238.25 K | $8.45 K |
| 05/27/2025 | $3.06 | $3.01 (-1.63%) | $3.16 | $2.83 | 420.83 K | $8.48 K |
| 05/23/2025 | $2.96 | $3.01 (1.69%) | $3.08 | $2.88 | 599.33 K | $8.48 K |
| 05/22/2025 | $3.11 | $2.95 (-5.14%) | $3.12 | $2.78 | 1.68 M | $8.31 K |
| 05/21/2025 | $6.14 | $5.41 (-11.89%) | $6.26 | $4.62 | 479.08 K | $15.24 K |
| 05/20/2025 | $7.19 | $6.13 (-14.74%) | $7.97 | $6.13 | 164.75 K | $17.27 K |
| 05/19/2025 | $8.28 | $7.20 (-13.04%) | $8.28 | $7.20 | 112.92 K | $20.28 K |
| 05/16/2025 | $8.28 | $7.92 (-4.35%) | $8.64 | $7.56 | 45.01 K | $22.31 K |
| 05/15/2025 | $9.00 | $8.28 (-8%) | $9.00 | $7.92 | 29.66 K | $23.32 K |
| 05/14/2025 | $9.36 | $8.64 (-7.69%) | $9.72 | $8.28 | 35.88 K | $24.34 K |
| 05/13/2025 | $9.36 | $9.36 (0%) | $9.36 | $8.64 | 13.68 K | $26.37 K |
| 05/12/2025 | $9.00 | $9.00 (0%) | $9.36 | $8.64 | 16.64 K | $25.35 K |
| 05/09/2025 | $9.36 | $9.00 (-3.85%) | $9.36 | $8.64 | 23.69 K | $25.35 K |
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.
