5 DAY PERFORMANCE
+49.35%
1 MONTH PERFORMANCE
+47.02%
3 MONTH PERFORMANCE
-1.33%
6 MONTH PERFORMANCE
+261.89%
YEAR-TO-DATE PERFORMANCE
-28.13%
1 YEAR PERFORMANCE
-42.50%
CEL-SCI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.60 | $6.45 (-2.27%) | $6.69 | $6.26 | 63.20 K | $26.77 M |
| 12/04/2025 | $5.80 | $6.29 (8.45%) | $6.30 | $5.80 | 54.38 K | $26.11 M |
| 12/03/2025 | $6.89 | $5.96 (-13.5%) | $6.89 | $5.56 | 168.81 K | $24.74 M |
| 12/02/2025 | $6.95 | $6.93 (-0.29%) | $7.05 | $6.64 | 49.50 K | $28.76 M |
| 12/01/2025 | $7.72 | $6.93 (-10.23%) | $7.72 | $6.90 | 66.14 K | $28.76 M |
| 11/28/2025 | $7.50 | $7.67 (2.27%) | $7.80 | $7.50 | 38.12 K | $31.84 M |
| 11/26/2025 | $6.77 | $7.51 (10.93%) | $7.75 | $6.76 | 67.81 K | $31.17 M |
| 11/25/2025 | $6.70 | $6.71 (0.15%) | $6.80 | $6.34 | 34.52 K | $27.85 M |
| 11/24/2025 | $6.45 | $6.53 (1.24%) | $6.65 | $6.31 | 29.34 K | $27.10 M |
| 11/21/2025 | $6.09 | $6.26 (2.79%) | $6.43 | $6.00 | 74.80 K | $25.98 M |
| 11/20/2025 | $6.36 | $6.12 (-3.77%) | $6.54 | $6.12 | 54.03 K | $25.40 M |
| 11/19/2025 | $6.51 | $6.22 (-4.45%) | $6.89 | $6.17 | 75.19 K | $25.82 M |
| 11/18/2025 | $6.41 | $6.69 (4.37%) | $6.70 | $6.33 | 44.00 K | $27.77 M |
| 11/17/2025 | $6.59 | $6.50 (-1.37%) | $6.75 | $6.36 | 58.40 K | $26.98 M |
| 11/14/2025 | $6.55 | $6.62 (1.07%) | $6.82 | $6.50 | 55.41 K | $27.48 M |
| 11/13/2025 | $6.63 | $6.63 (0%) | $6.80 | $6.57 | 47.60 K | $27.52 M |
| 11/12/2025 | $6.98 | $6.74 (-3.44%) | $7.36 | $6.64 | 75.60 K | $27.98 M |
| 11/11/2025 | $7.19 | $7.08 (-1.53%) | $7.19 | $6.87 | 38.90 K | $29.39 M |
| 11/10/2025 | $7.00 | $7.19 (2.71%) | $7.44 | $7.00 | 42.60 K | $29.84 M |
| 11/07/2025 | $6.68 | $7.04 (5.39%) | $7.08 | $6.50 | 90.82 K | $29.22 M |
| 11/06/2025 | $7.20 | $6.64 (-7.78%) | $7.30 | $6.64 | 67.80 K | $27.56 M |
| 11/05/2025 | $7.10 | $7.34 (3.38%) | $7.44 | $6.95 | 31.61 K | $30.47 M |
| 11/04/2025 | $7.00 | $7.06 (0.86%) | $7.29 | $6.86 | 41.13 K | $29.30 M |
| 11/03/2025 | $7.36 | $7.09 (-3.67%) | $7.41 | $6.97 | 66.20 K | $29.43 M |
| 10/31/2025 | $6.88 | $7.09 (3.05%) | $7.56 | $6.88 | 139.50 K | $29.43 M |
| 10/30/2025 | $7.51 | $6.64 (-11.58%) | $7.55 | $6.06 | 506.24 K | $27.56 M |
| 10/29/2025 | $8.42 | $7.59 (-9.86%) | $8.43 | $7.50 | 207.83 K | $31.50 M |
| 10/28/2025 | $8.85 | $8.61 (-2.71%) | $9.28 | $8.15 | 112.81 K | $35.74 M |
| 10/27/2025 | $9.17 | $9.03 (-1.53%) | $9.35 | $8.80 | 29.70 K | $37.48 M |
| 10/24/2025 | $9.20 | $9.16 (-0.43%) | $9.20 | $8.81 | 40.40 K | $38.02 M |
| 10/23/2025 | $9.05 | $8.99 (-0.66%) | $9.21 | $8.89 | 21.44 K | $37.31 M |
| 10/22/2025 | $9.25 | $9.27 (0.22%) | $9.35 | $8.92 | 54.13 K | $38.48 M |
| 10/21/2025 | $9.11 | $9.21 (1.1%) | $9.33 | $8.50 | 124.51 K | $38.23 M |
| 10/20/2025 | $9.18 | $9.14 (-0.44%) | $9.25 | $8.85 | 43.00 K | $37.94 M |
| 10/17/2025 | $9.63 | $8.85 (-8.1%) | $9.85 | $8.61 | 136.12 K | $36.73 M |
| 10/16/2025 | $10.05 | $9.60 (-4.48%) | $10.16 | $9.60 | 46.04 K | $39.85 M |
| 10/15/2025 | $9.91 | $10.11 (2.02%) | $10.24 | $9.81 | 37.54 K | $41.96 M |
| 10/14/2025 | $9.72 | $9.87 (1.54%) | $10.04 | $9.65 | 55.00 K | $40.97 M |
| 10/13/2025 | $9.57 | $9.90 (3.45%) | $10.14 | $9.51 | 67.38 K | $41.09 M |
| 10/10/2025 | $9.95 | $9.61 (-3.42%) | $10.08 | $9.37 | 66.04 K | $39.89 M |
| 10/09/2025 | $10.00 | $9.93 (-0.7%) | $10.39 | $9.62 | 62.50 K | $41.22 M |
| 10/08/2025 | $10.15 | $10.03 (-1.18%) | $10.62 | $9.79 | 77.75 K | $41.63 M |
| 10/07/2025 | $10.02 | $10.20 (1.8%) | $10.38 | $9.89 | 47.25 K | $42.34 M |
| 10/06/2025 | $10.41 | $10.10 (-2.98%) | $10.70 | $9.91 | 72.75 K | $41.92 M |
| 10/03/2025 | $10.24 | $10.47 (2.25%) | $10.83 | $10.16 | 89.50 K | $43.46 M |
| 10/02/2025 | $10.30 | $10.16 (-1.36%) | $10.30 | $9.84 | 77.33 K | $42.17 M |
| 10/01/2025 | $9.24 | $9.94 (7.58%) | $10.42 | $9.17 | 194.12 K | $41.26 M |
| 09/30/2025 | $8.89 | $9.20 (3.49%) | $9.27 | $8.69 | 75.22 K | $38.19 M |
| 09/29/2025 | $8.86 | $8.82 (-0.45%) | $9.33 | $8.81 | 103.60 K | $36.61 M |
| 09/26/2025 | $8.58 | $8.95 (4.31%) | $9.07 | $8.51 | 53.03 K | $37.15 M |
| 09/25/2025 | $8.84 | $8.51 (-3.73%) | $8.95 | $8.44 | 77.00 K | $35.32 M |
| 09/24/2025 | $8.79 | $8.98 (2.16%) | $9.10 | $8.63 | 59.15 K | $37.27 M |
| 09/23/2025 | $9.06 | $8.63 (-4.75%) | $9.29 | $8.63 | 93.50 K | $35.82 M |
| 09/22/2025 | $8.67 | $8.99 (3.69%) | $9.36 | $8.63 | 167.90 K | $37.31 M |
| 09/19/2025 | $8.86 | $8.67 (-2.14%) | $9.02 | $8.45 | 402.50 K | $35.99 M |
| 09/18/2025 | $8.97 | $8.92 (-0.56%) | $9.15 | $8.74 | 185.72 K | $37.02 M |
| 09/17/2025 | $9.51 | $8.83 (-7.15%) | $9.85 | $8.80 | 287.81 K | $36.65 M |
| 09/16/2025 | $9.85 | $9.52 (-3.35%) | $10.00 | $9.25 | 168.70 K | $39.51 M |
| 09/15/2025 | $10.25 | $9.87 (-3.71%) | $10.48 | $9.67 | 124.40 K | $40.97 M |
| 09/12/2025 | $9.92 | $10.25 (3.33%) | $10.48 | $9.80 | 95.17 K | $42.54 M |
| 09/11/2025 | $9.79 | $9.83 (0.41%) | $10.25 | $9.74 | 130.96 K | $40.80 M |
| 09/10/2025 | $10.72 | $9.68 (-9.7%) | $10.77 | $9.58 | 306.20 K | $40.18 M |
| 09/09/2025 | $10.33 | $10.69 (3.48%) | $10.77 | $10.06 | 205.00 K | $44.37 M |
| 09/08/2025 | $10.55 | $10.35 (-1.9%) | $11.40 | $10.21 | 205.61 K | $42.96 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.
