Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cel-Sci Corporation Common Stock (NY:CVM)

4.230 -0.090 (-2.08%)

Official Closing Price Updated: 8:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	4.170	4.730	4.000	4.230	159,158	-0.09(-2.08%)
Apr 06, 2026	3.440	4.350	3.440	4.320	99,339	+0.85(+24.50%)
Apr 02, 2026	3.360	3.490	3.320	3.470	18,144	+0.04(+1.17%)
Apr 01, 2026	3.300	3.600	3.300	3.430	52,587	+0.22(+6.85%)
Mar 31, 2026	3.070	3.340	3.050	3.210	30,163	+0.14(+4.56%)
Mar 30, 2026	3.200	3.234	3.010	3.070	29,165	-0.13(-4.06%)
Mar 27, 2026	3.400	3.480	3.100	3.200	58,226	-0.27(-7.78%)
Mar 26, 2026	3.510	3.636	3.310	3.470	41,988	-0.06(-1.70%)
Mar 25, 2026	3.500	3.660	3.410	3.530	29,980	+0.11(+3.22%)
Mar 24, 2026	3.450	3.700	3.420	3.420	30,889	-0.06(-1.72%)
Mar 23, 2026	3.560	3.570	3.310	3.480	39,905	+0.04(+1.16%)
Mar 20, 2026	3.710	3.735	3.440	3.440	33,134	-0.22(-6.01%)
Mar 19, 2026	3.520	3.880	3.520	3.660	16,347	+0.07(+1.95%)
Mar 18, 2026	3.700	3.815	3.570	3.590	35,174	-0.01(-0.28%)
Mar 17, 2026	3.530	3.819	3.530	3.600	24,170	+0.07(+1.98%)
Mar 16, 2026	3.670	3.740	3.460	3.530	28,213	-0.04(-1.12%)
Mar 13, 2026	3.720	3.720	3.450	3.570	41,590	+0.05(+1.42%)
Mar 12, 2026	3.650	3.959	3.520	3.520	18,720	-0.18(-4.86%)
Mar 11, 2026	3.730	3.850	3.600	3.700	14,614	+0.00(+0.00%)
Mar 10, 2026	3.890	3.930	3.690	3.700	18,448	-0.17(-4.39%)
Mar 09, 2026	3.820	4.000	3.820	3.870	20,293	-0.07(-1.78%)
Mar 06, 2026	3.880	4.115	3.670	3.940	63,792	-0.06(-1.50%)
Mar 05, 2026	3.770	4.000	3.750	4.000	36,120	+0.26(+6.95%)
Mar 04, 2026	3.650	3.740	3.340	3.740	61,709	+0.19(+5.35%)
Mar 03, 2026	3.780	3.780	3.450	3.550	53,227	-0.28(-7.31%)
Mar 02, 2026	4.170	4.170	3.670	3.830	95,268	-0.43(-10.09%)
Feb 27, 2026	4.690	4.700	4.100	4.260	107,411	-0.30(-6.58%)
Feb 26, 2026	4.420	4.684	4.320	4.560	34,752	+0.17(+3.87%)
Feb 25, 2026	4.610	4.655	4.350	4.390	32,521	-0.19(-4.15%)
Feb 24, 2026	4.420	4.710	4.359	4.580	42,140	+0.13(+2.92%)
Feb 23, 2026	4.740	4.778	4.310	4.450	71,575	-0.35(-7.29%)
Feb 20, 2026	4.950	5.137	4.700	4.800	61,122	-0.04(-0.83%)
Feb 19, 2026	5.030	5.150	4.650	4.840	23,449	-0.34(-6.56%)
Feb 18, 2026	4.830	5.180	4.785	5.180	34,515	+0.40(+8.37%)
Feb 17, 2026	4.860	4.997	4.580	4.780	15,956	-0.12(-2.45%)
Feb 13, 2026	4.790	5.200	4.680	4.900	38,123	+0.30(+6.52%)
Feb 12, 2026	4.850	5.140	4.600	4.600	40,890	-0.26(-5.35%)
Feb 11, 2026	5.080	5.125	4.770	4.860	40,105	-0.15(-2.99%)
Feb 10, 2026	5.220	5.490	5.010	5.010	19,426	-0.24(-4.57%)
Feb 09, 2026	5.100	5.360	4.726	5.250	27,356	+0.25(+5.00%)
Feb 06, 2026	4.880	5.230	4.880	5.000	40,432	+0.10(+2.04%)
Feb 05, 2026	5.000	5.150	4.660	4.900	82,409	-0.11(-2.20%)
Feb 04, 2026	5.180	5.300	4.900	5.010	83,157	-0.23(-4.39%)
Feb 03, 2026	5.440	5.440	5.000	5.240	54,322	-0.16(-2.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cel-Sci Corporation Common Stock (NY:CVM)

Historical Prices