Cel-Sci Corporation Common Stock (CVM)

0.3931Last Price

-0.0059 (-1.48%)Change

Cel-Sci Corporation is a biotechnology company focused on the development of innovative immunotherapy products for the treatment of cancer and other life-threatening diseases

The company is primarily engaged in the research and development of its lead product candidate, which leverages the unique properties of the immune system to combat tumors. With a commitment to enhancing patient outcomes, Cel-Sci explores novel therapeutic approaches and collaborates with research institutions to advance its clinical programs, aiming to bring new hope to patients in need of effective treatment options.

Date Range:

2024-11-07 - 2025-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2025	0.40	0.40	0.38	0.39	321,239	0.39
2/05/2025	0.40	0.40	0.37	0.40	271,205	0.40
2/04/2025	0.39	0.39	0.37	0.38	178,148	0.38
2/03/2025	0.39	0.39	0.36	0.38	410,718	0.38
1/31/2025	0.40	0.41	0.38	0.39	318,460	0.39
1/30/2025	0.40	0.41	0.38	0.40	207,216	0.40
1/29/2025	0.42	0.45	0.36	0.39	1,359,368	0.39
1/28/2025	0.44	0.44	0.42	0.43	287,021	0.43
1/27/2025	0.42	0.46	0.40	0.45	1,349,837	0.45
1/24/2025	0.40	0.42	0.38	0.42	1,423,313	0.42
1/23/2025	0.41	0.41	0.38	0.39	685,323	0.39
1/22/2025	0.39	0.41	0.38	0.41	499,933	0.41
1/21/2025	0.40	0.40	0.37	0.39	571,982	0.39
1/17/2025	0.41	0.41	0.39	0.40	254,305	0.40
1/16/2025	0.40	0.41	0.39	0.40	275,430	0.40
1/15/2025	0.42	0.42	0.37	0.41	557,890	0.41
1/14/2025	0.40	0.41	0.40	0.40	271,277	0.40
1/13/2025	0.42	0.43	0.38	0.41	810,523	0.41
1/10/2025	0.37	0.43	0.36	0.43	1,293,469	0.43
1/08/2025	0.40	0.40	0.36	0.37	1,467,099	0.37
1/07/2025	0.41	0.42	0.38	0.40	2,020,841	0.40
1/06/2025	0.43	0.43	0.40	0.41	1,928,181	0.41
1/03/2025	0.41	0.44	0.41	0.43	1,798,538	0.43
1/02/2025	0.42	0.44	0.40	0.41	2,362,704	0.41
12/31/2024	0.41	0.00	0.41	0.40	0	0.40
12/30/2024	0.42	0.44	0.37	0.41	10,428,423	0.41
12/27/2024	0.72	0.72	0.59	0.60	1,356,975	0.60
12/26/2024	0.70	0.73	0.69	0.70	602,630	0.70
12/24/2024	0.70	0.72	0.69	0.70	84,537	0.70
12/23/2024	0.82	0.82	0.69	0.70	573,912	0.70
12/20/2024	0.68	0.74	0.66	0.73	822,987	0.73
12/19/2024	0.67	1.09	0.65	0.78	7,097,541	0.78
12/18/2024	0.78	0.78	0.60	0.62	2,814,778	0.62
12/17/2024	0.64	0.78	0.64	0.76	845,960	0.76
12/16/2024	0.69	0.70	0.64	0.65	386,501	0.65
12/13/2024	0.74	0.74	0.69	0.69	367,967	0.69
12/12/2024	0.71	0.78	0.63	0.74	1,008,802	0.74
12/11/2024	0.61	0.69	0.60	0.67	616,193	0.67
12/10/2024	0.66	0.74	0.62	0.64	1,332,847	0.64
12/09/2024	0.50	0.64	0.50	0.64	1,013,810	0.64
12/06/2024	0.54	0.57	0.49	0.50	689,661	0.50
12/05/2024	0.57	0.58	0.55	0.56	213,304	0.56
12/04/2024	0.61	0.61	0.56	0.57	237,427	0.57
12/03/2024	0.63	0.63	0.60	0.61	154,246	0.61
12/02/2024	0.59	0.65	0.59	0.64	506,589	0.64
11/29/2024	0.62	0.66	0.62	0.66	210,312	0.66
11/27/2024	0.60	0.62	0.60	0.61	143,928	0.61
11/26/2024	0.63	0.65	0.59	0.62	293,388	0.62
11/25/2024	0.60	0.65	0.59	0.64	283,090	0.64
11/22/2024	0.60	0.60	0.58	0.60	308,217	0.60
11/21/2024	0.62	0.63	0.59	0.60	212,616	0.60
11/20/2024	0.64	0.65	0.61	0.63	533,467	0.63
11/19/2024	0.56	0.65	0.56	0.65	466,340	0.65
11/18/2024	0.55	0.57	0.55	0.56	725,618	0.56
11/15/2024	0.56	0.57	0.56	0.56	389,973	0.56
11/14/2024	0.63	0.63	0.54	0.56	1,644,183	0.56
11/13/2024	0.70	0.71	0.63	0.63	696,279	0.63
11/12/2024	0.72	0.74	0.68	0.70	145,652	0.70
11/11/2024	0.74	0.75	0.70	0.72	209,605	0.72
11/08/2024	0.70	0.75	0.70	0.73	648,996	0.73
11/07/2024	0.78	0.81	0.68	0.70	1,386,549	0.70