Cel-Sci Corporation Common Stock (CVM)

Historical Prices For Cel-Sci Corporation Common Stock (CVM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.22	0.23	0.20	0.21	1,080,942	0.21
4/01/2025	0.23	0.24	0.21	0.22	900,188	0.22
3/31/2025	0.24	0.24	0.22	0.23	552,283	0.23
3/28/2025	0.24	0.25	0.23	0.24	556,800	0.24
3/27/2025	0.25	0.25	0.23	0.24	676,472	0.24
3/26/2025	0.24	0.25	0.23	0.24	808,732	0.24
3/25/2025	0.27	0.27	0.25	0.25	1,453,659	0.25
3/24/2025	0.29	0.29	0.26	0.27	2,648,676	0.27
3/21/2025	0.28	0.28	0.25	0.26	1,667,663	0.26
3/20/2025	0.28	0.28	0.27	0.27	1,139,199	0.27
3/19/2025	0.29	0.30	0.28	0.29	1,182,276	0.29
3/18/2025	0.28	0.31	0.26	0.30	2,416,409	0.30
3/17/2025	0.32	0.33	0.27	0.28	18,768,301	0.28
3/14/2025	0.32	0.32	0.30	0.30	585,403	0.30
3/13/2025	0.29	0.31	0.29	0.30	457,197	0.30
3/12/2025	0.34	0.34	0.29	0.30	1,365,851	0.30
3/11/2025	0.32	0.33	0.32	0.33	328,133	0.33
3/10/2025	0.35	0.35	0.31	0.32	935,760	0.32
3/07/2025	0.34	0.35	0.34	0.35	265,639	0.35
3/06/2025	0.33	0.35	0.32	0.34	535,630	0.34
3/05/2025	0.33	0.34	0.32	0.33	463,371	0.33
3/04/2025	0.32	0.33	0.32	0.33	701,751	0.33
3/03/2025	0.34	0.34	0.32	0.32	792,944	0.32
2/28/2025	0.33	0.34	0.31	0.33	646,367	0.33
2/27/2025	0.34	0.34	0.31	0.33	1,200,499	0.33
2/26/2025	0.36	0.37	0.34	0.34	944,905	0.34
2/25/2025	0.40	0.40	0.35	0.36	1,094,644	0.36
2/24/2025	0.40	0.40	0.38	0.39	653,602	0.39
2/21/2025	0.42	0.42	0.38	0.40	2,040,491	0.40
2/20/2025	0.61	0.68	0.41	0.42	9,302,646	0.42
2/19/2025	0.46	0.54	0.45	0.51	1,771,881	0.51
2/18/2025	0.42	0.46	0.39	0.45	1,413,728	0.45
2/14/2025	0.41	0.42	0.40	0.42	371,625	0.42
2/13/2025	0.42	0.43	0.40	0.41	606,413	0.41
2/12/2025	0.37	0.42	0.36	0.42	444,956	0.42
2/11/2025	0.36	0.38	0.33	0.37	650,758	0.37
2/10/2025	0.37	0.38	0.35	0.36	488,498	0.36
2/07/2025	0.40	0.40	0.36	0.38	473,788	0.38
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