CEL-SCI Historical Stock Price

Below is the stock price history for Cel-sci CVM. Data is recorded each day for the historical open, high, low, close and volume. The Cel-sci stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cel-sci Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 3.21 3.25 3.21 3.25 727
2018-12-10 3.11 3.23 3.11 3.21 1,680
2018-12-07 3.17 3.17 3.08 3.08 878
2018-12-06 3.20 3.20 3.10 3.10 3,011
2018-12-04 3.45 3.45 3.14 3.19 4,583
2018-12-03 3.345 3.51 3.345 3.51 4,108
2018-11-30 3.30 3.35 3.30 3.35 465
2018-11-29 3.35 3.35 3.25 3.27 590
2018-11-28 3.15 3.34 3.15 3.22 2,965
2018-11-27 3.21 3.21 3.12 3.12 3,320
2018-11-26 3.14 3.20 3.14 3.20 700
2018-11-23 3.25 3.27 3.19 3.21 1,897
2018-11-21 2.90 3.04 2.90 3.04 2,924
2018-11-20 2.87 2.93 2.78 2.82 2,619
2018-11-19 3.01 3.01 2.81 2.835 6,875
2018-11-16 2.78 3.02 2.77 3.02 3,405
2018-11-15 2.70 2.74 2.68 2.74 3,536
2018-11-14 2.74 2.77 2.70 2.70 3,046
2018-11-13 2.78 2.78 2.63 2.68 3,443
2018-11-12 2.85 2.85 2.74 2.77 3,942
2018-11-09 2.93 2.94 2.79 2.79 1,300
2018-11-08 3.22 3.22 2.96 3.04 13,204
2018-11-07 3.22 3.23 3.155 3.18 3,383
2018-11-06 3.29 3.30 3.23 3.25 1,600
2018-11-05 3.34 3.45 3.27 3.345 9,966
2018-11-02 3.59 3.59 3.37 3.37 5,805
2018-11-01 3.45 3.47 3.41 3.45 17,451
2018-10-31 2.95 3.16 2.95 3.14 7,714
2018-10-30 2.805 2.86 2.75 2.80 3,500
2018-10-29 2.85 2.86 2.78 2.78 5,710

» More Cel-sci Stock Price History

To see other companies like Cel-sci (CVM), view our stock market today for news, and other data.