CVM - CEL SCI CORP
3.94
-0.060 -1.523%
Share volume: 63,790
Last Updated: 03-06-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$4.00
-0.06
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.88 | $3.88 | $4.12 | $4.12 | $3.67 | $3.67 | $3.94 | $3.94 | 63,790 | $63,690.00 |
| 03-05-2026 | $3.77 | $3.77 | $4.00 | $4.00 | $3.75 | $3.75 | $4.00 | $4.00 | 36,119 | $36,119.00 |
| 03-04-2026 | $3.65 | $3.65 | $3.74 | $3.74 | $3.34 | $3.34 | $3.74 | $3.74 | 61,708 | $61,708.00 |
| 03-03-2026 | $3.78 | $3.78 | $3.78 | $3.78 | $3.45 | $3.45 | $3.55 | $3.55 | 53,250 | $53,250.00 |
| 03-02-2026 | $4.17 | $4.17 | $4.17 | $4.17 | $3.67 | $3.67 | $3.83 | $3.83 | 95,297 | $95,297.00 |
| 02-27-2026 | $4.69 | $4.69 | $4.70 | $4.70 | $4.10 | $4.10 | $4.26 | $4.26 | 107,410 | $107,410.00 |
| 02-26-2026 | $4.42 | $4.42 | $4.68 | $4.68 | $4.32 | $4.32 | $4.56 | $4.56 | 34,751 | $34,751.00 |
| 02-25-2026 | $4.61 | $4.61 | $4.65 | $4.65 | $4.35 | $4.35 | $4.39 | $4.39 | 33,028 | $33,028.00 |
| 02-24-2026 | $4.42 | $4.42 | $4.71 | $4.71 | $4.36 | $4.36 | $4.58 | $4.58 | 42,139 | $42,139.00 |
| 02-23-2026 | $4.74 | $4.74 | $4.78 | $4.78 | $4.31 | $4.31 | $4.45 | $4.45 | 71,595 | $71,595.00 |