5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+21.49%
3 MONTH PERFORMANCE
-27.41%
6 MONTH PERFORMANCE
-67.70%
YEAR-TO-DATE PERFORMANCE
-27.48%
1 YEAR PERFORMANCE
-80.14%
CEL-SCI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.29 | $0.29 (-0.03%) | $0.29 | $0.28 | 523,102 | $18.85 M |
| 04/29/2025 | $0.30 | $0.29 (-3.97%) | $0.31 | $0.29 | 818,663 | $18.94 M |
| 04/28/2025 | $0.30 | $0.30 (1.33%) | $0.30 | $0.29 | 702,400 | $19.85 M |
| 04/25/2025 | $0.30 | $0.29 (-3.2%) | $0.31 | $0.29 | 778,833 | $18.97 M |
| 04/24/2025 | $0.29 | $0.30 (1.26%) | $0.31 | $0.29 | 1.23 M | $19.37 M |
| 04/23/2025 | $0.28 | $0.29 (0.84%) | $0.31 | $0.27 | 2.36 M | $18.76 M |
| 04/22/2025 | $0.26 | $0.27 (5.08%) | $0.27 | $0.25 | 701,417 | $17.83 M |
| 04/21/2025 | $0.26 | $0.26 (0.5%) | $0.27 | $0.25 | 541,349 | $17.06 M |
| 04/17/2025 | $0.26 | $0.25 (-3.81%) | $0.28 | $0.25 | 1.36 M | $16.65 M |
| 04/16/2025 | $0.24 | $0.26 (7.47%) | $0.27 | $0.24 | 1.11 M | $16.82 M |
| 04/15/2025 | $0.24 | $0.24 (-0.66%) | $0.25 | $0.24 | 994,100 | $15.77 M |
| 04/14/2025 | $0.31 | $0.24 (-22.87%) | $0.32 | $0.23 | 3.04 M | $15.62 M |
| 04/11/2025 | $0.21 | $0.31 (44.41%) | $0.32 | $0.21 | 7.06 M | $19.99 M |
| 04/10/2025 | $0.19 | $0.21 (8.26%) | $0.21 | $0.19 | 1.15 M | $13.78 M |
| 04/09/2025 | $0.20 | $0.20 (-0.96%) | $0.20 | $0.18 | 1.22 M | $12.87 M |
| 04/08/2025 | $0.21 | $0.19 (-7.5%) | $0.22 | $0.19 | 1.78 M | $12.50 M |
| 04/07/2025 | $0.23 | $0.21 (-9.3%) | $0.23 | $0.19 | 1.21 M | $13.63 M |
| 04/04/2025 | $0.19 | $0.22 (13.74%) | $0.24 | $0.18 | 1.69 M | $14.12 M |
| 04/03/2025 | $0.20 | $0.20 (-0.55%) | $0.21 | $0.18 | 1.45 M | $12.99 M |
| 04/02/2025 | $0.22 | $0.21 (-5.65%) | $0.23 | $0.20 | 1.09 M | $13.74 M |
| 04/01/2025 | $0.23 | $0.22 (-6.04%) | $0.24 | $0.21 | 900,744 | $14.34 M |
| 03/31/2025 | $0.24 | $0.23 (-3.6%) | $0.24 | $0.22 | 555,007 | $15.05 M |
| 03/28/2025 | $0.24 | $0.24 (1.32%) | $0.25 | $0.23 | 556,800 | $15.59 M |
| 03/27/2025 | $0.25 | $0.24 (-4.4%) | $0.25 | $0.23 | 676,500 | $15.61 M |
| 03/26/2025 | $0.25 | $0.24 (-2.04%) | $0.25 | $0.23 | 809,632 | $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 | $23.49 M |
| 02/07/2025 | $0.40 | $0.38 (-5.04%) | $0.40 | $0.36 | 473,800 | $24.75 M |
| 02/06/2025 | $0.40 | $0.39 (-0.98%) | $0.40 | $0.38 | 321,264 | $25.68 M |
| 02/05/2025 | $0.40 | $0.40 (-0.08%) | $0.40 | $0.37 | 273,205 | $26.07 M |
| 02/04/2025 | $0.39 | $0.38 (-0.42%) | $0.39 | $0.37 | 178,278 | $25.05 M |
| 02/03/2025 | $0.39 | $0.38 (-3.76%) | $0.39 | $0.36 | 451,400 | $24.61 M |
| 01/31/2025 | $0.40 | $0.39 (-3.83%) | $0.41 | $0.38 | 318,460 | $25.41 M |
| 01/30/2025 | $0.40 | $0.40 (-0.05%) | $0.41 | $0.38 | 213,800 | $26.10 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.
