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)

6.640 -0.700 (-9.54%)

Official Closing Price Updated: 8:00 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2025	7.200	7.300	6.640	6.640	67,775	-0.70(-9.54%)
Nov 05, 2025	7.100	7.440	6.950	7.340	31,605	+0.28(+3.97%)
Nov 04, 2025	7.000	7.290	6.855	7.060	40,821	-0.03(-0.42%)
Nov 03, 2025	7.360	7.410	6.970	7.090	66,159	+0.00(+0.00%)
Oct 31, 2025	6.880	7.560	6.880	7.090	139,496	+0.45(+6.78%)
Oct 30, 2025	7.510	7.550	6.060	6.640	505,651	-0.95(-12.52%)
Oct 29, 2025	8.420	8.430	7.500	7.590	206,702	-1.02(-11.85%)
Oct 28, 2025	8.850	9.280	8.150	8.610	112,807	-0.42(-4.65%)
Oct 27, 2025	9.170	9.345	8.800	9.030	29,653	-0.13(-1.42%)
Oct 24, 2025	9.200	9.200	8.808	9.160	40,361	+0.17(+1.89%)
Oct 23, 2025	9.050	9.208	8.887	8.990	21,441	-0.28(-3.02%)
Oct 22, 2025	9.250	9.352	8.920	9.270	54,015	+0.06(+0.65%)
Oct 21, 2025	9.110	9.330	8.500	9.210	124,512	+0.07(+0.77%)
Oct 20, 2025	9.180	9.250	8.850	9.140	42,958	+0.29(+3.28%)
Oct 17, 2025	9.630	9.850	8.610	8.850	136,116	-0.75(-7.81%)
Oct 16, 2025	10.05	10.16	9.600	9.600	46,037	-0.51(-5.04%)
Oct 15, 2025	9.910	10.24	9.810	10.11	37,541	+0.24(+2.43%)
Oct 14, 2025	9.720	10.04	9.645	9.870	55,000	-0.03(-0.30%)
Oct 13, 2025	9.570	10.14	9.510	9.900	67,377	+0.29(+3.02%)
Oct 10, 2025	9.950	10.08	9.367	9.610	66,042	-0.32(-3.22%)
Oct 09, 2025	10.00	10.39	9.620	9.930	62,494	-0.10(-1.00%)
Oct 08, 2025	10.15	10.62	9.790	10.03	77,738	-0.17(-1.67%)
Oct 07, 2025	10.02	10.38	9.890	10.20	47,247	+0.10(+0.99%)
Oct 06, 2025	10.41	10.70	9.914	10.10	72,746	-0.37(-3.53%)
Oct 03, 2025	10.24	10.83	10.16	10.47	89,473	+0.31(+3.05%)
Oct 02, 2025	10.30	10.30	9.840	10.16	76,768	+0.22(+2.21%)
Oct 01, 2025	9.240	10.42	9.170	9.940	194,113	+0.74(+8.04%)
Sep 30, 2025	8.890	9.268	8.693	9.200	73,402	+0.38(+4.31%)
Sep 29, 2025	8.860	9.330	8.810	8.820	103,579	-0.13(-1.45%)
Sep 26, 2025	8.580	9.070	8.512	8.950	53,026	+0.44(+5.17%)
Sep 25, 2025	8.840	8.951	8.440	8.510	76,997	-0.47(-5.23%)
Sep 24, 2025	8.790	9.100	8.630	8.980	59,146	+0.35(+4.06%)
Sep 23, 2025	9.060	9.290	8.630	8.630	93,501	-0.36(-4.00%)
Sep 22, 2025	8.670	9.360	8.630	8.990	167,783	+0.32(+3.69%)
Sep 19, 2025	8.860	9.015	8.450	8.670	402,457	-0.25(-2.80%)
Sep 18, 2025	8.970	9.150	8.745	8.920	185,714	+0.09(+1.02%)
Sep 17, 2025	9.510	9.845	8.800	8.830	287,768	-0.69(-7.25%)
Sep 16, 2025	9.850	10.00	9.250	9.520	165,460	-0.35(-3.55%)
Sep 15, 2025	10.25	10.48	9.670	9.870	124,328	-0.38(-3.71%)
Sep 12, 2025	9.920	10.47	9.800	10.25	95,172	+0.42(+4.27%)
Sep 11, 2025	9.790	10.25	9.740	9.830	130,953	+0.15(+1.55%)
Sep 10, 2025	10.72	10.77	9.580	9.680	306,115	-1.01(-9.45%)
Sep 09, 2025	10.33	10.77	10.06	10.69	204,982	+0.34(+3.29%)
Sep 08, 2025	10.55	11.40	10.21	10.35	205,582	-0.14(-1.33%)
Sep 05, 2025	11.19	11.51	10.40	10.49	223,847	-0.75(-6.67%)
Sep 04, 2025	12.44	12.53	10.90	11.24	287,827	-0.59(-4.99%)
Sep 03, 2025	12.22	12.68	11.29	11.83	257,450	-0.33(-2.71%)

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