CEL-SCI (CVM) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free CVM Stock Alerts $1.27 -0.13 (-9.29%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media CEL-SCI Stock Price Performance5 Day Performance-8.30%1 Month Performance-18.59%3 Month Performance-45.73%6 Month Performance-41.74%Year-To-Date Performance-53.31%1 Year Performance-50.39% Receive CVM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for CEL-SCI and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldDoes this make you sick?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit CVM Stock Chart for Sunday, May, 19, 2024 CVM Chart by TradingView CEL-SCI Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$1.40$1.30-6.81%$1.41$1.25470,921 shs$70.17 million05/16/2024$1.43$1.40-2.45%$1.43$1.38197,555 shs$75.30 million05/15/2024$1.39$1.43+3.25%$1.49$1.38283,662 shs$77.19 million05/14/2024$1.42$1.39-2.46%$1.53$1.38455,974 shs$74.76 million05/13/2024$1.42$1.42$1.45$1.40347,046 shs$76.65 million05/10/2024$1.51$1.43-5.32%$1.65$1.42397,669 shs$76.92 million Get the Latest News and Ratings for CVM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CEL-SCI and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$1.38$1.51+9.06%$1.53$1.42638,411 shs$81.24 million05/08/2024$1.67$1.38-17.37%$2.39$1.364.22 million shs$74.49 million05/07/2024$1.72$1.67-2.91%$1.75$1.61299,203 shs$90.15 million05/06/2024$1.63$1.72+5.52%$1.80$1.60472,325 shs$92.85 million05/03/2024$1.48$1.63+10.14%$1.73$1.49382,293 shs$87.99 million05/02/2024$1.42$1.48+4.23%$1.49$1.41133,299 shs$79.89 million05/01/2024$1.46$1.42-2.74%$1.49$1.41164,453 shs$76.65 million04/30/2024$1.41$1.46+3.91%$1.47$1.4043,206 shs$78.81 million04/29/2024$1.44$1.41-2.43%$1.48$1.39275,317 shs$75.84 million04/26/2024$1.46$1.44-1.37%$1.48$1.39136,575 shs$77.73 million04/25/2024$1.45$1.46+0.69%$1.47$1.4181,960 shs$78.81 million04/24/2024$1.46$1.45-0.34%$1.47$1.4476,087 shs$78.27 million04/23/2024$1.51$1.46-3.64%$1.53$1.44185,868 shs$78.54 million04/22/2024$1.56$1.51-3.21%$1.57$1.50123,696 shs$81.51 million04/19/2024$1.52$1.56+2.63%$1.57$1.50227,075 shs$84.21 million04/18/2024$1.50$1.52+1.33%$1.60$1.51155,910 shs$82.05 million04/17/2024$1.52$1.50-1.32%$1.60$1.50133,503 shs$80.97 million04/16/2024$1.58$1.52-3.80%$1.57$1.50171,172 shs$82.05 million04/15/2024$1.63$1.58-3.07%$1.68$1.53175,064 shs$85.29 million04/12/2024$1.66$1.63-1.81%$1.67$1.59117,408 shs$87.99 million04/11/2024$1.66$1.66+0.30%$1.71$1.56262,723 shs$89.61 million04/10/2024$1.71$1.66-3.22%$1.69$1.63148,631 shs$89.34 million04/09/2024$1.78$1.71-3.93%$1.81$1.65154,015 shs$92.31 million04/08/2024$1.77$1.78+0.56%$1.85$1.65284,226 shs$96.08 million04/05/2024$1.72$1.77+2.91%$1.82$1.69171,590 shs$95.55 million04/04/2024$1.83$1.72-6.01%$1.88$1.72179,935 shs$92.85 million04/03/2024$1.78$1.83+3.10%$1.88$1.74140,978 shs$98.78 million04/02/2024$1.83$1.78-3.01%$1.78$1.69243,390 shs$95.81 million04/01/2024$1.91$1.83-4.19%$1.91$1.71188,017 shs$98.78 million03/29/2024$1.91$1.91$1.91$1.81101,904 shs$103.10 million03/28/2024$1.89$1.91+1.06%$1.91$1.81101,867 shs$103.10 million03/27/2024$1.88$1.89+0.53%$1.94$1.84229,461 shs$102.02 million03/26/2024$1.65$1.88+13.94%$1.91$1.67475,687 shs$101.48 million03/25/2024$1.83$1.65-9.84%$1.83$1.63674,187 shs$89.07 millionAutomatic Income (from home) (Ad)Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…Watch this short video03/22/2024$1.89$1.81-3.98%$1.96$1.79397,414 shs$97.70 million03/21/2024$1.97$1.89-4.07%$2.04$1.83539,350 shs$101.75 million03/20/2024$2.03$1.97-3.20%$2.04$1.95288,785 shs$106.07 million03/19/2024$2.04$2.03-0.49%$2.08$2.00216,913 shs$109.58 million03/18/2024$2.01$2.04+1.49%$2.09$2.00206,696 shs$110.12 million03/15/2024$2.12$2.02-4.49%$2.16$2.02439,373 shs$109.04 million03/14/2024$2.08$2.12+1.68%$2.19$2.01280,476 shs$114.17 million03/13/2024$2.11$2.08-1.42%$2.15$2.06194,463 shs$112.28 million03/12/2024$2.21$2.11-4.52%$2.25$2.11271,525 shs$113.90 million03/11/2024$2.29$2.21-3.49%$2.34$2.20171,507 shs$119.30 million03/08/2024$2.28$2.29+0.44%$2.39$2.27186,944 shs$123.61 million03/07/2024$2.41$2.28-5.39%$2.50$2.25459,165 shs$123.07 million03/06/2024$2.23$2.41+8.07%$2.45$2.26406,318 shs$130.09 million03/05/2024$2.31$2.23-3.46%$2.33$2.19162,424 shs$120.38 million03/04/2024$2.24$2.31+3.12%$2.39$2.24249,039 shs$124.69 million03/01/2024$2.08$2.25+8.17%$2.27$2.08226,611 shs$121.46 million02/29/2024$2.02$2.08+2.97%$2.15$2.04333,241 shs$112.28 million02/28/2024$2.03$2.02-0.25%$2.08$2.00507,142 shs$109.04 million02/27/2024$2.00$2.03+1.25%$2.06$1.96450,071 shs$109.31 million02/26/2024$2.13$2.00-6.10%$2.15$2.00878,258 shs$107.96 million02/23/2024$2.15$2.12-1.40%$2.23$2.10524,684 shs$114.44 million02/22/2024$2.14$2.15+0.47%$2.22$2.13294,474 shs$116.06 million02/21/2024$2.24$2.14-4.46%$2.26$2.14721,429 shs$115.52 million02/20/2024$2.34$2.24-4.27%$2.40$2.20661,519 shs$120.92 million02/19/2024$2.34$2.34$2.39$2.31245,000 shs$126.31 million Related Companies: Cognition Therapeutics Stock Chart Instil Bio Stock Chart Precision BioSciences Stock Chart Elutia Stock Chart Protalix BioTherapeutics Stock Chart Athira Pharma Stock Chart Turnstone Biologics Stock Chart Gritstone bio Stock Chart Atara Biotherapeutics Stock Chart AlloVir Stock Chart Receive CVM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CEL-SCI and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CVM) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingUrgent Nvidia WarningAltimetryShocking $16T Elon Musk Crypto LeakCrypto 101 MediaNext President (Not Trump. Not Biden.)The Freeport SocietyDems have chosen Biden replacement?Paradigm Press41 banks launch ‘crypto dollar’Stansberry ResearchMost important medical advance in 100 yearsThe Oxford Club4 Cryptos BETTER than BitcoinTrue Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CEL-SCI Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.