MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVM — Cel-Sci Corporation
NYSE AmericanCel-Sci Corporation
$2.31
+0.22(+10.53%)
- O
- 2.14
- H
- 2.31
- L
- 2.03
- V
- 374.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.31
Period Return-71.48%
Period High$13.48
Period Low$0.89
Avg Daily Volume313.6K
Total Trading Days365
CVM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.14 | $2.31 | $2.03 | $2.31 | +$0.22 | +10.53% | 374,747 | $2.12 | $2.03 $2.31 |
| Oct 1, 2026 | $2.06 | $2.30 | $1.96 | $2.09 | +$0.03 | +1.46% | 810,344 | $2.16 | $1.96 $2.30 |
| Sep 30, 2026 | $1.80 | $2.09 | $1.78 | $2.06 | +$0.27 | +15.08% | 479,379 | $2.01 | $1.78 $2.09 |
| Sep 29, 2026 | $1.70 | $1.79 | $1.70 | $1.79 | +$0.09 | +5.29% | 75,217 | $1.76 | $1.70 $1.79 |
| Sep 28, 2026 | $1.67 | $1.72 | $1.67 | $1.70 | +$0.03 | +1.80% | 126,231 | $1.69 | $1.67 $1.72 |
| Sep 25, 2026 | $1.70 | $1.71 | $1.67 | $1.67 | $-0.05 | -2.91% | 36,411 | $1.69 | $1.67 $1.71 |
| Sep 24, 2026 | $1.70 | $1.76 | $1.68 | $1.72 | +$0.04 | +2.38% | 56,131 | $1.73 | $1.68 $1.76 |
| Sep 23, 2026 | $1.69 | $1.76 | $1.68 | $1.68 | $-0.02 | -1.18% | 171,391 | $1.73 | $1.68 $1.76 |
| Sep 22, 2026 | $1.70 | $1.73 | $1.66 | $1.70 | +$0.03 | +1.80% | 133,848 | $1.69 | $1.66 $1.73 |
| Sep 21, 2026 | $1.71 | $1.75 | $1.66 | $1.67 | +$0.01 | +0.60% | 110,189 | $1.70 | $1.66 $1.75 |
| Sep 18, 2026 | $1.53 | $1.70 | $1.51 | $1.66 | +$0.17 | +11.41% | 270,344 | $1.62 | $1.51 $1.70 |
| Sep 17, 2026 | $1.51 | $1.57 | $1.49 | $1.49 | +$0.01 | +0.68% | 43,373 | $1.53 | $1.49 $1.57 |
| Sep 16, 2026 | $1.50 | $1.53 | $1.47 | $1.48 | +$0.00 | +0.00% | 72,611 | $1.49 | $1.47 $1.53 |
| Sep 15, 2026 | $1.53 | $1.54 | $1.47 | $1.48 | $-0.04 | -2.63% | 90,394 | $1.50 | $1.47 $1.54 |
| Sep 14, 2026 | $1.46 | $1.56 | $1.46 | $1.52 | +$0.03 | +2.01% | 61,599 | $1.53 | $1.46 $1.56 |
| Sep 11, 2026 | $1.55 | $1.55 | $1.46 | $1.49 | $-0.03 | -1.97% | 98,522 | $1.49 | $1.46 $1.55 |
| Sep 10, 2026 | $1.57 | $1.58 | $1.51 | $1.52 | $-0.02 | -1.30% | 75,965 | $1.54 | $1.51 $1.58 |
| Sep 9, 2026 | $1.67 | $1.67 | $1.54 | $1.54 | $-0.11 | -6.67% | 85,822 | $1.61 | $1.54 $1.67 |
| Sep 8, 2026 | $1.64 | $1.77 | $1.64 | $1.65 | +$0.02 | +1.23% | 283,877 | $1.71 | $1.64 $1.77 |
| Sep 4, 2026 | $1.61 | $1.63 | $1.58 | $1.63 | +$0.02 | +1.24% | 75,072 | $1.61 | $1.58 $1.63 |
| Sep 3, 2026 | $1.65 | $1.68 | $1.60 | $1.61 | $-0.04 | -2.42% | 117,062 | $1.64 | $1.60 $1.68 |
| Sep 2, 2026 | $1.64 | $1.70 | $1.60 | $1.65 | +$0.04 | +2.48% | 133,078 | $1.65 | $1.60 $1.70 |
| Sep 1, 2026 | $1.60 | $1.63 | $1.57 | $1.61 | $-0.01 | -0.62% | 70,256 | $1.59 | $1.57 $1.63 |
| Aug 31, 2026 | $1.59 | $1.62 | $1.54 | $1.62 | +$0.06 | +3.85% | 56,390 | $1.58 | $1.54 $1.62 |
| Aug 28, 2026 | $1.61 | $1.61 | $1.53 | $1.56 | $-0.04 | -2.50% | 170,341 | $1.57 | $1.53 $1.61 |
| Aug 27, 2026 | $1.60 | $1.69 | $1.57 | $1.60 | $-0.01 | -0.62% | 161,623 | $1.64 | $1.57 $1.69 |
| Aug 26, 2026 | $1.55 | $1.70 | $1.53 | $1.61 | +$0.13 | +8.78% | 263,050 | $1.61 | $1.53 $1.70 |
| Aug 25, 2026 | $1.40 | $1.50 | $1.37 | $1.48 | +$0.10 | +7.25% | 86,444 | $1.45 | $1.37 $1.50 |
| Aug 24, 2026 | $1.42 | $1.43 | $1.34 | $1.38 | $-0.04 | -2.82% | 149,140 | $1.38 | $1.34 $1.43 |
| Aug 21, 2026 | $1.48 | $1.49 | $1.42 | $1.42 | $-0.04 | -2.74% | 66,143 | $1.46 | $1.42 $1.49 |