-
5 DAY PERFORMANCE
-3.85% -
1 MONTH PERFORMANCE
-21.88% -
3 MONTH PERFORMANCE
-21.88% -
6 MONTH PERFORMANCE
-38.65% -
YEAR-TO-DATE PERFORMANCE
-63.24% -
1 YEAR PERFORMANCE
-12.28%
CEL-SCI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/14/2024 | $1.01 | $1.00 (-1.49%) | $1.02 | $0.99 | 223,700 | $53.99 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 |
| 08/22/2024 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.11 | 116,000 | $59.93 M |
| 08/21/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.11 | 93,503 | $61.01 M |
| 08/20/2024 | $1.12 | $1.12 (0%) | $1.14 | $1.11 | 167,043 | $60.47 M |
| 08/19/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.10 | 333,207 | $62.09 M |
| 08/16/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 348,800 | $61.01 M |
| 08/15/2024 | $1.14 | $1.14 (0%) | $1.15 | $1.10 | 504,600 | $61.55 M |
| 08/14/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 158,253 | $62.09 M |
| 08/13/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.14 | 280,109 | $63.71 M |
| 08/12/2024 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.18 | 227,114 | $64.79 M |
| 08/09/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.19 | 244,224 | $63.45 M |
| 08/08/2024 | $1.17 | $1.20 (2.56%) | $1.24 | $1.17 | 349,000 | $62.41 M |
| 08/07/2024 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.16 | 884,600 | $60.85 M |
| 08/06/2024 | $1.12 | $1.16 (3.57%) | $1.20 | $1.12 | 484,200 | $60.33 M |
| 08/05/2024 | $1.05 | $1.14 (8.57%) | $1.14 | $1.02 | 974,000 | $59.29 M |
| 08/02/2024 | $1.13 | $1.15 (1.77%) | $1.16 | $1.13 | 1.02 M | $59.81 M |
| 08/01/2024 | $1.16 | $1.17 (0.86%) | $1.20 | $1.13 | 827,400 | $60.85 M |
| 07/31/2024 | $1.17 | $1.13 (-3.42%) | $1.27 | $1.13 | 1.15 M | $58.77 M |
| 07/30/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.11 | 1.24 M | $61.37 M |
| 07/29/2024 | $1.24 | $1.24 (0%) | $1.26 | $1.16 | 2.81 M | $64.49 M |
| 07/26/2024 | $1.63 | $1.31 (-19.63%) | $2.22 | $1.11 | 58.56 M | $68.13 M |
| 07/25/2024 | $1.39 | $1.21 (-12.95%) | $1.41 | $1.18 | 473,300 | $62.93 M |
| 07/24/2024 | $1.42 | $1.35 (-4.93%) | $1.44 | $1.33 | 129,700 | $70.21 M |
| 07/23/2024 | $1.41 | $1.44 (2.13%) | $1.52 | $1.39 | 144,200 | $74.89 M |
| 07/22/2024 | $1.31 | $1.41 (7.63%) | $1.45 | $1.26 | 243,949 | $73.33 M |
| 07/19/2024 | $1.35 | $1.32 (-2.22%) | $1.39 | $1.32 | 84,563 | $68.65 M |
| 07/18/2024 | $1.41 | $1.38 (-2.13%) | $1.53 | $1.37 | 169,692 | $71.77 M |
| 07/17/2024 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.41 | 144,843 | $74.37 M |
| 07/16/2024 | $1.30 | $1.50 (15.38%) | $1.59 | $1.30 | 719,828 | $78.01 M |
| 07/15/2024 | $1.27 | $1.31 (3.15%) | $1.34 | $1.26 | 190,194 | $68.13 M |