ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cel-Sci Corporation Common Stock (NY:CVM)

3.030 -0.230 (-7.06%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 3.210 3.300 3.180 3.260 85,312 +0.06(+1.87%)
Apr 24, 2026 3.340 3.340 3.150 3.200 72,080 -0.11(-3.32%)
Apr 23, 2026 3.370 3.400 3.270 3.310 30,767 -0.03(-0.90%)
Apr 22, 2026 3.860 3.937 3.340 3.340 216,634 -0.47(-12.34%)
Apr 21, 2026 4.000 4.000 3.800 3.810 45,218 -0.13(-3.30%)
Apr 20, 2026 4.150 4.237 3.750 3.940 205,249 -1.01(-20.40%)
Apr 17, 2026 4.690 4.950 4.660 4.950 53,329 +0.31(+6.68%)
Apr 16, 2026 4.400 4.640 4.385 4.640 31,517 +0.26(+5.94%)
Apr 15, 2026 4.350 4.446 4.140 4.380 37,805 +0.02(+0.46%)
Apr 14, 2026 4.070 4.360 3.960 4.360 33,496 +0.34(+8.46%)
Apr 13, 2026 4.060 4.080 3.888 4.020 16,558 -0.05(-1.23%)
Apr 10, 2026 4.270 4.270 4.011 4.070 21,524 -0.21(-4.91%)
Apr 09, 2026 4.360 4.536 3.915 4.280 52,874 -0.11(-2.51%)
Apr 08, 2026 4.560 4.680 4.350 4.390 47,229 +0.16(+3.78%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.