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)

4.560 +0.170 (+3.87%)
Official Closing Price Updated: 6:30 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 5.630 5.800 5.250 5.400 74,874 -0.40(-6.90%)
Jan 30, 2026 5.940 6.015 5.430 5.800 82,770 -0.07(-1.19%)
Jan 29, 2026 6.260 6.458 5.610 5.870 84,416 -0.43(-6.83%)
Jan 28, 2026 6.610 6.680 6.090 6.300 87,204 -0.21(-3.23%)
Jan 27, 2026 6.330 6.720 6.320 6.510 146,409 +0.33(+5.34%)
Jan 26, 2026 6.700 6.750 5.985 6.180 214,684 +0.35(+6.00%)
Jan 23, 2026 6.330 6.409 5.820 5.830 64,617 -0.58(-9.05%)
Jan 22, 2026 5.320 6.560 5.320 6.410 127,845 +1.15(+21.86%)
Jan 21, 2026 5.280 5.680 5.250 5.260 34,451 +0.01(+0.19%)
Jan 20, 2026 5.160 5.878 5.020 5.250 95,188 +0.10(+1.94%)
Jan 16, 2026 5.430 5.599 4.910 5.150 78,778 +0.16(+3.21%)
Jan 15, 2026 5.230 5.590 4.900 4.990 73,332 -0.28(-5.31%)
Jan 14, 2026 5.140 5.390 5.010 5.270 45,463 +0.19(+3.74%)
Jan 13, 2026 5.120 5.300 4.910 5.080 63,721 -0.05(-0.97%)
Jan 12, 2026 5.610 5.720 5.060 5.130 63,308 -0.35(-6.39%)
Jan 09, 2026 5.900 5.952 5.440 5.480 58,445 -0.38(-6.48%)
Jan 08, 2026 5.680 5.900 5.580 5.860 20,981 +0.16(+2.81%)
Jan 07, 2026 6.280 6.365 5.600 5.700 69,118 -0.59(-9.38%)
Jan 06, 2026 6.000 6.370 5.830 6.290 56,635 +0.29(+4.83%)
Jan 05, 2026 5.180 6.030 5.180 6.000 101,067 +0.85(+16.50%)
Jan 02, 2026 5.320 5.330 5.010 5.150 47,765 -0.11(-2.09%)
Dec 31, 2025 5.320 5.600 5.160 5.260 37,405 +0.03(+0.57%)
Dec 30, 2025 5.210 5.670 5.102 5.230 66,243 +0.04(+0.77%)
Dec 29, 2025 4.720 5.200 4.720 5.190 79,644 +0.48(+10.19%)
Dec 26, 2025 4.670 4.925 4.580 4.710 62,210 +0.03(+0.64%)
Dec 24, 2025 4.500 4.800 4.470 4.680 32,138 +0.24(+5.41%)
Dec 23, 2025 4.500 4.744 4.240 4.440 85,553 -0.10(-2.20%)
Dec 22, 2025 4.950 4.980 4.010 4.540 225,067 -0.37(-7.54%)
Dec 19, 2025 5.440 5.550 4.800 4.910 161,164 -0.59(-10.73%)
Dec 18, 2025 5.940 5.940 5.500 5.500 74,709 -0.11(-1.96%)
Dec 17, 2025 5.900 6.060 5.600 5.610 53,064 -0.29(-4.92%)
Dec 16, 2025 5.850 6.095 5.650 5.900 46,710 -0.10(-1.67%)
Dec 15, 2025 6.350 6.470 6.000 6.000 58,614 -0.36(-5.66%)
Dec 12, 2025 6.500 6.750 6.210 6.360 31,380 -0.12(-1.85%)
Dec 11, 2025 6.520 6.707 6.370 6.480 43,001 -0.05(-0.77%)
Dec 10, 2025 6.350 6.700 6.340 6.530 59,682 -0.13(-1.95%)
Dec 09, 2025 6.280 6.660 6.200 6.660 42,696 +0.39(+6.22%)
Dec 08, 2025 6.560 6.560 6.270 6.270 54,789 -0.18(-2.79%)
Dec 05, 2025 6.600 6.690 6.260 6.450 63,182 +0.16(+2.54%)
Dec 04, 2025 5.800 6.300 5.800 6.290 54,232 +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%)
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.