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)

6.290 +0.330 (+5.54%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2025 5.800 6.300 5.800 6.290 54,222 +0.33(+5.54%)
Dec 03, 2025 6.890 6.890 5.560 5.960 167,441 -0.97(-14.00%)
Dec 02, 2025 6.950 7.050 6.640 6.930 49,482 +0.00(+0.00%)
Dec 01, 2025 7.720 7.720 6.900 6.930 66,144 -0.74(-9.65%)
Nov 28, 2025 7.500 7.800 7.500 7.670 38,122 +0.16(+2.13%)
Nov 26, 2025 6.770 7.750 6.755 7.510 67,812 +0.80(+11.92%)
Nov 25, 2025 6.700 6.800 6.340 6.710 34,503 +0.18(+2.76%)
Nov 24, 2025 6.450 6.650 6.310 6.530 27,281 +0.27(+4.31%)
Nov 21, 2025 6.090 6.430 6.000 6.260 74,777 +0.14(+2.29%)
Nov 20, 2025 6.360 6.544 6.116 6.120 54,023 -0.10(-1.61%)
Nov 19, 2025 6.510 6.890 6.170 6.220 75,078 -0.47(-7.03%)
Nov 18, 2025 6.410 6.700 6.330 6.690 43,963 +0.19(+2.92%)
Nov 17, 2025 6.590 6.750 6.360 6.500 58,364 -0.12(-1.81%)
Nov 14, 2025 6.550 6.820 6.500 6.620 55,407 -0.01(-0.15%)
Nov 13, 2025 6.630 6.800 6.570 6.630 47,552 -0.11(-1.63%)
Nov 12, 2025 6.980 7.360 6.638 6.740 75,593 -0.34(-4.80%)
Nov 11, 2025 7.190 7.190 6.870 7.080 38,868 -0.11(-1.53%)
Nov 10, 2025 7.000 7.443 7.000 7.190 42,597 +0.15(+2.13%)
Nov 07, 2025 6.680 7.080 6.501 7.040 90,815 +0.40(+6.02%)
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%)
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.