Cel-Sci Stock Price History
NYSE: CVMHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
1.94-0.01 (-0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVM price history at a glance
The price history for Cel-Sci (CVM) on this page begins on December 5, 1983, when the stock closed at $93,750.00; it most recently closed at $1.95 on October 5, 2026. The highest price in this record is $646,875.00, reached on May 19, 1986; the latest close is 100.0% below that peak. Across the 42 complete calendar years in the table, CVM finished higher in 15 and lower in 27. Its best year was 2003 (+447.6%) and its worst was 2024 (-84.2%).
Over roughly 43 years the share price changed -100.0%, a -22.3% compound annual price return (excluding dividends). In the last 12 months alone, CVM has lost 80.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1983
- $646,875.00
- Date of high
- May 19, 1986
- Low since 1983
- $0.89
- Date of low
- May 11, 2026
- 52-week high
- $10.24
- 52-week low
- $0.89
- IPO year
- 1997
- Last close
- $1.95
CVM returns
1 week
-6.70%
1 month
+18.18%
3 months
+44.44%
6 months
-54.44%
Year to date
-62.93%
1 year
-80.56%
3 years
-94.30%
5 years
-99.38%
CVM price return, excluding dividends.
CVM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.95 | -62.14% |
| 2025 | 5.15 | -60.08% |
| 2024 | 12.90 | -84.19% |
| 2023 | 81.60 | +15.74% |
| 2022 | 70.50 | -66.90% |
| 2021 | 213.00 | -39.11% |
| 2020 | 349.80 | +29.27% |
| 2019 | 270.60 | +242.97% |
| 2018 | 78.90 | +39.15% |
| 2017 | 56.70 | +8.00% |
| 2016 | 52.50 | -81.08% |
| 2015 | 277.50 | -40.32% |
| 2014 | 465.00 | -4.62% |
| 2013 | 487.50 | -77.59% |
| 2012 | 2,175.00 | 0.00% |
| 2011 | 2,175.00 | -64.63% |
| 2010 | 6,150.00 | -8.89% |
| 2009 | 6,750.00 | +190.32% |
| 2008 | 2,325.00 | -40.38% |
| 2007 | 3,900.00 | -7.14% |
| 2006 | 4,200.00 | +14.29% |
| 2005 | 3,675.00 | -18.33% |
| 2004 | 4,500.00 | -47.83% |
| 2003 | 8,625.00 | +447.62% |
| 2002 | 1,575.00 | -74.70% |
| 2001 | 6,225.00 | -44.67% |
| 2000 | 11,250.00 | -35.14% |
| 1999 | 17,343.75 | +32.14% |
| 1998 | 13,125.00 | -71.72% |
| 1997 | 46,406.25 | +12.50% |
| 1996 | 41,250.00 | +53.04% |
| 1995 | 26,953.13 | -11.54% |
| 1994 | 30,468.75 | -71.74% |
| 1993 | 107,812.50 | -24.59% |
| 1992 | 142,968.75 | -35.79% |
| 1991 | 222,656.25 | +295.83% |
| 1990 | 56,250.00 | +50.00% |
| 1989 | 37,500.00 | -20.00% |
| 1988 | 46,875.00 | -73.68% |
| 1987 | 178,125.00 | -36.67% |
| 1986 | 281,250.00 | +100.00% |
| 1985 | 140,625.00 | +275.00% |
| 1984 | 37,500.00 | -42.86% |
| 1983* | 65,625.00 | -30.00% |
* Partial year: the record begins after the start of 1983; return measured from the first available close.
2026 return is year to date.
CVM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.10 | 2.25 | 1.93 | 1.95 | -8.45% | |
| 2.74 | 2.77 | 2.07 | 2.13 | -22.26% | |
| 2.42 | 2.83 | 2.29 | 2.74 | +13.22% | |
| 2.39 | 2.75 | 2.35 | 2.42 | +4.76% | |
| 2.14 | 2.31 | 2.03 | 2.31 | +10.53% | |
| 2.06 | 2.30 | 1.96 | 2.09 | +1.46% | |
| 1.80 | 2.09 | 1.78 | 2.06 | +15.08% | |
| 1.70 | 1.79 | 1.70 | 1.79 | +5.29% | |
| 1.67 | 1.72 | 1.67 | 1.70 | +1.80% | |
| 1.70 | 1.71 | 1.67 | 1.67 | -2.91% | |
| 1.70 | 1.76 | 1.68 | 1.72 | +2.38% | |
| 1.69 | 1.76 | 1.68 | 1.68 | -1.18% | |
| 1.70 | 1.73 | 1.66 | 1.70 | +1.80% | |
| 1.71 | 1.75 | 1.66 | 1.67 | +0.60% | |
| 1.53 | 1.70 | 1.51 | 1.66 | +11.41% | |
| 1.51 | 1.57 | 1.49 | 1.49 | +0.68% | |
| 1.50 | 1.53 | 1.47 | 1.48 | 0.00% | |
| 1.53 | 1.54 | 1.47 | 1.48 | -2.63% | |
| 1.46 | 1.56 | 1.46 | 1.52 | +2.01% | |
| 1.55 | 1.55 | 1.46 | 1.49 | -1.97% | |
| 1.57 | 1.58 | 1.51 | 1.52 | -1.30% | |
| 1.67 | 1.67 | 1.54 | 1.54 | -6.67% | |
| 1.64 | 1.77 | 1.64 | 1.65 | +1.23% | |
| 1.61 | 1.63 | 1.58 | 1.63 | +1.24% | |
| 1.65 | 1.68 | 1.60 | 1.61 | -2.42% | |
| 1.64 | 1.70 | 1.60 | 1.65 | +2.48% | |
| 1.60 | 1.63 | 1.57 | 1.61 | -0.62% | |
| 1.59 | 1.62 | 1.54 | 1.62 | +3.85% | |
| 1.61 | 1.61 | 1.53 | 1.56 | -2.50% | |
| 1.60 | 1.69 | 1.57 | 1.60 | -0.62% | |
| 1.55 | 1.70 | 1.53 | 1.61 | +8.78% | |
| 1.40 | 1.50 | 1.37 | 1.48 | +7.25% | |
| 1.42 | 1.43 | 1.34 | 1.38 | -2.82% | |
| 1.48 | 1.49 | 1.42 | 1.42 | -2.74% | |
| 1.62 | 1.64 | 1.45 | 1.46 | -10.98% | |
| 1.61 | 1.69 | 1.59 | 1.64 | +3.14% | |
| 1.57 | 1.68 | 1.55 | 1.59 | +2.58% | |
| 1.60 | 1.63 | 1.45 | 1.55 | +0.65% | |
| 1.52 | 1.64 | 1.52 | 1.54 | +3.36% | |
| 1.48 | 1.49 | 1.45 | 1.49 | +0.68% | |
| 1.51 | 1.54 | 1.45 | 1.48 | -2.63% | |
| 1.47 | 1.54 | 1.47 | 1.52 | +2.01% | |
| 1.71 | 1.75 | 1.46 | 1.49 | -13.37% | |
| 1.63 | 1.73 | 1.57 | 1.72 | +6.83% | |
| 1.55 | 1.62 | 1.50 | 1.61 | +5.92% | |
| 1.36 | 1.54 | 1.36 | 1.52 | +11.76% | |
| 1.25 | 1.39 | 1.25 | 1.36 | +8.80% | |
| 1.21 | 1.31 | 1.15 | 1.25 | +7.76% | |
| 1.22 | 1.22 | 1.16 | 1.16 | -4.92% | |
| 1.15 | 1.24 | 1.15 | 1.22 | +7.02% | |
| 1.23 | 1.23 | 1.14 | 1.14 | -5.00% | |
| 1.20 | 1.22 | 1.16 | 1.20 | +1.69% | |
| 1.18 | 1.21 | 1.15 | 1.18 | 0.00% | |
| 1.22 | 1.22 | 1.16 | 1.18 | -0.84% | |
| 1.24 | 1.24 | 1.19 | 1.19 | -3.25% | |
| 1.22 | 1.27 | 1.17 | 1.23 | -1.60% | |
| 1.24 | 1.33 | 1.21 | 1.25 | -1.57% | |
| 1.21 | 1.29 | 1.11 | 1.27 | +8.55% | |
| 1.13 | 1.17 | 1.09 | 1.17 | +1.74% | |
| 1.18 | 1.43 | 1.10 | 1.15 | 0.00% | |
| 1.17 | 1.18 | 1.07 | 1.15 | 0.00% | |
| 1.23 | 1.24 | 1.14 | 1.15 | -5.74% | |
| 1.38 | 1.38 | 1.22 | 1.22 | -11.59% | |
| 1.38 | 1.39 | 1.26 | 1.38 | +2.22% | |
| 1.43 | 1.46 | 1.33 | 1.35 | -4.26% | |
| 1.29 | 1.44 | 1.25 | 1.41 | +10.16% | |
| 1.25 | 1.38 | 1.25 | 1.28 | +0.79% | |
| 1.15 | 1.42 | 1.13 | 1.27 | +11.40% | |
| 1.06 | 1.17 | 1.06 | 1.14 | +8.57% | |
| 1.05 | 1.06 | 1.03 | 1.05 | +0.96% | |
| 1.11 | 1.13 | 1.03 | 1.04 | -3.70% | |
| 1.11 | 1.12 | 1.06 | 1.08 | -2.70% | |
| 1.00 | 1.11 | 0.99 | 1.11 | +14.43% | |
| 1.02 | 1.03 | 0.96 | 0.97 | -3.00% | |
| 1.03 | 1.16 | 1.00 | 1.00 | -1.96% | |
| 1.01 | 1.05 | 1.00 | 1.02 | +0.99% | |
| 1.04 | 1.11 | 1.01 | 1.01 | -2.88% | |
| 1.13 | 1.17 | 1.02 | 1.04 | -5.45% | |
| 1.02 | 1.14 | 1.00 | 1.10 | +8.91% | |
| 1.02 | 1.04 | 0.99 | 1.01 | 0.00% | |
| 1.02 | 1.06 | 1.00 | 1.01 | -6.48% | |
| 1.15 | 1.15 | 0.99 | 1.08 | -2.70% | |
| 1.21 | 1.23 | 1.09 | 1.11 | -5.93% | |
| 1.30 | 1.32 | 1.18 | 1.18 | -9.23% | |
| 1.35 | 1.43 | 1.29 | 1.30 | -5.80% | |
| 1.46 | 1.48 | 1.36 | 1.38 | +0.73% | |
| 1.50 | 1.50 | 1.35 | 1.37 | -10.46% | |
| 1.50 | 1.56 | 1.46 | 1.53 | +3.38% | |
| 1.54 | 1.54 | 1.47 | 1.48 | -0.67% | |
| 1.51 | 1.51 | 1.43 | 1.49 | +0.68% | |
| 1.52 | 1.59 | 1.44 | 1.48 | -3.90% | |
| 1.46 | 1.57 | 1.46 | 1.54 | +4.05% | |
| 1.45 | 1.50 | 1.39 | 1.48 | +4.96% | |
| 1.45 | 1.50 | 1.40 | 1.41 | -1.40% | |
| 1.43 | 1.55 | 1.39 | 1.43 | +0.70% | |
| 1.45 | 1.48 | 1.37 | 1.42 | -2.07% | |
| 1.55 | 1.57 | 1.45 | 1.45 | -8.81% | |
| 1.59 | 1.64 | 1.47 | 1.59 | 0.00% | |
| 1.75 | 1.86 | 1.45 | 1.59 | -7.56% | |
| 1.49 | 1.78 | 1.44 | 1.72 | +20.28% | |
| 1.28 | 1.56 | 1.28 | 1.43 | +10.00% | |
| 1.27 | 1.43 | 1.19 | 1.30 | +8.33% | |
| 1.13 | 1.23 | 1.13 | 1.20 | +0.84% | |
| 1.04 | 1.19 | 0.89 | 1.19 | -15.60% | |
| 1.74 | 1.76 | 1.38 | 1.41 | -17.06% | |
| 1.60 | 1.70 | 1.47 | 1.70 | +6.25% | |
| 1.59 | 1.80 | 1.55 | 1.60 | +10.34% | |
| 1.75 | 1.82 | 1.44 | 1.45 | -16.67% | |
| 1.70 | 1.86 | 1.50 | 1.74 | +2.96% | |
| 2.16 | 2.16 | 1.57 | 1.69 | -25.88% | |
| 2.84 | 2.90 | 2.25 | 2.28 | -25.73% | |
| 2.91 | 3.19 | 2.91 | 3.07 | +5.50% | |
| 3.05 | 3.07 | 2.90 | 2.91 | -4.28% | |
| 3.24 | 3.25 | 3.00 | 3.04 | -6.75% | |
| 3.21 | 3.30 | 3.18 | 3.26 | +1.87% | |
| 3.34 | 3.34 | 3.15 | 3.20 | -3.32% | |
| 3.37 | 3.40 | 3.27 | 3.31 | -0.90% | |
| 3.86 | 3.94 | 3.34 | 3.34 | -12.34% | |
| 4.00 | 4.00 | 3.80 | 3.81 | -3.30% | |
| 4.15 | 4.24 | 3.75 | 3.94 | -20.40% | |
| 4.69 | 4.95 | 4.66 | 4.95 | +6.68% | |
| 4.40 | 4.64 | 4.39 | 4.64 | +5.94% | |
| 4.35 | 4.45 | 4.14 | 4.38 | +0.46% | |
| 4.07 | 4.36 | 3.96 | 4.36 | +8.46% | |
| 4.06 | 4.08 | 3.89 | 4.02 | -1.23% | |
| 4.27 | 4.27 | 4.01 | 4.07 | -4.91% | |
| 4.36 | 4.54 | 3.92 | 4.28 | -2.51% | |
| 4.56 | 4.68 | 4.35 | 4.39 | +3.78% | |
| 4.17 | 4.73 | 4.00 | 4.23 | -2.08% | |
| 3.44 | 4.35 | 3.44 | 4.32 | +24.50% | |
| 3.36 | 3.49 | 3.32 | 3.47 | +1.17% | |
| 3.30 | 3.60 | 3.30 | 3.43 | +6.85% | |
| 3.07 | 3.34 | 3.05 | 3.21 | +4.56% | |
| 3.20 | 3.23 | 3.01 | 3.07 | -4.06% | |
| 3.40 | 3.48 | 3.10 | 3.20 | -7.78% | |
| 3.51 | 3.64 | 3.31 | 3.47 | -1.70% | |
| 3.50 | 3.66 | 3.41 | 3.53 | +3.22% | |
| 3.45 | 3.70 | 3.42 | 3.42 | -1.72% | |
| 3.56 | 3.57 | 3.31 | 3.48 | +1.16% | |
| 3.71 | 3.73 | 3.44 | 3.44 | -6.01% | |
| 3.52 | 3.88 | 3.52 | 3.66 | +1.95% | |
| 3.70 | 3.82 | 3.57 | 3.59 | -0.28% | |
| 3.53 | 3.82 | 3.53 | 3.60 | +1.98% | |
| 3.67 | 3.74 | 3.46 | 3.53 | -1.12% | |
| 3.72 | 3.72 | 3.45 | 3.57 | +1.42% | |
| 3.65 | 3.96 | 3.52 | 3.52 | -4.86% | |
| 3.73 | 3.85 | 3.60 | 3.70 | 0.00% | |
| 3.89 | 3.93 | 3.69 | 3.70 | -4.39% | |
| 3.82 | 4.00 | 3.82 | 3.87 | -1.78% | |
| 3.88 | 4.12 | 3.67 | 3.94 | -1.50% | |
| 3.77 | 4.00 | 3.75 | 4.00 | +6.95% | |
| 3.65 | 3.74 | 3.34 | 3.74 | +5.35% | |
| 3.78 | 3.78 | 3.45 | 3.55 | -7.31% | |
| 4.17 | 4.17 | 3.67 | 3.83 | -10.09% | |
| 4.69 | 4.70 | 4.10 | 4.26 | -6.58% | |
| 4.42 | 4.68 | 4.32 | 4.56 | +3.87% | |
| 4.61 | 4.65 | 4.35 | 4.39 | -4.15% | |
| 4.42 | 4.71 | 4.36 | 4.58 | +2.92% | |
| 4.74 | 4.78 | 4.31 | 4.45 | -7.29% | |
| 4.95 | 5.14 | 4.70 | 4.80 | -0.83% | |
| 5.03 | 5.15 | 4.65 | 4.84 | -6.56% | |
| 4.83 | 5.18 | 4.79 | 5.18 | +8.37% | |
| 4.86 | 5.00 | 4.58 | 4.78 | -2.45% | |
| 4.79 | 5.20 | 4.68 | 4.90 | +6.52% | |
| 4.85 | 5.14 | 4.60 | 4.60 | -5.35% | |
| 5.08 | 5.13 | 4.77 | 4.86 | -2.99% | |
| 5.22 | 5.49 | 5.01 | 5.01 | -4.57% | |
| 5.10 | 5.36 | 4.73 | 5.25 | +5.00% | |
| 4.88 | 5.23 | 4.88 | 5.00 | +2.04% | |
| 5.00 | 5.15 | 4.66 | 4.90 | -2.20% | |
| 5.18 | 5.30 | 4.90 | 5.01 | -4.39% | |
| 5.44 | 5.44 | 5.00 | 5.24 | -2.96% | |
| 5.63 | 5.80 | 5.25 | 5.40 | -6.90% | |
| 5.94 | 6.01 | 5.43 | 5.80 | -1.19% | |
| 6.26 | 6.46 | 5.61 | 5.87 | -6.83% | |
| 6.61 | 6.68 | 6.09 | 6.30 | -3.23% | |
| 6.33 | 6.72 | 6.32 | 6.51 | +5.34% | |
| 6.70 | 6.75 | 5.99 | 6.18 | +6.00% | |
| 6.33 | 6.41 | 5.82 | 5.83 | -9.05% | |
| 5.32 | 6.56 | 5.32 | 6.41 | +21.86% | |
| 5.28 | 5.68 | 5.25 | 5.26 | +0.19% | |
| 5.16 | 5.88 | 5.02 | 5.25 | +1.94% | |
| 5.43 | 5.60 | 4.91 | 5.15 | +3.21% | |
| 5.23 | 5.59 | 4.90 | 4.99 | -5.31% | |
| 5.14 | 5.39 | 5.01 | 5.27 | +3.74% | |
| 5.12 | 5.30 | 4.91 | 5.08 | -0.97% | |
| 5.61 | 5.72 | 5.06 | 5.13 | -6.39% | |
| 5.90 | 5.95 | 5.44 | 5.48 | -6.48% | |
| 5.68 | 5.90 | 5.58 | 5.86 | +2.81% | |
| 6.28 | 6.37 | 5.60 | 5.70 | -9.38% | |
| 6.00 | 6.37 | 5.83 | 6.29 | +4.83% | |
| 5.18 | 6.03 | 5.18 | 6.00 | +16.50% | |
| 5.32 | 5.33 | 5.01 | 5.15 | -2.09% | |
| 5.32 | 5.60 | 5.16 | 5.26 | +0.57% | |
| 5.21 | 5.67 | 5.10 | 5.23 | +0.77% | |
| 4.72 | 5.20 | 4.72 | 5.19 | +10.19% | |
| 4.67 | 4.93 | 4.58 | 4.71 | +0.64% | |
| 4.50 | 4.80 | 4.47 | 4.68 | +5.41% | |
| 4.50 | 4.74 | 4.24 | 4.44 | -2.20% | |
| 4.95 | 4.98 | 4.01 | 4.54 | -7.54% | |
| 5.44 | 5.55 | 4.80 | 4.91 | -10.73% | |
| 5.94 | 5.94 | 5.50 | 5.50 | -1.96% | |
| 5.90 | 6.06 | 5.60 | 5.61 | -4.92% | |
| 5.85 | 6.10 | 5.65 | 5.90 | -1.67% | |
| 6.35 | 6.47 | 6.00 | 6.00 | -5.66% | |
| 6.50 | 6.75 | 6.21 | 6.36 | -1.85% | |
| 6.52 | 6.71 | 6.37 | 6.48 | -0.77% | |
| 6.35 | 6.70 | 6.34 | 6.53 | -1.95% | |
| 6.28 | 6.66 | 6.20 | 6.66 | +6.22% | |
| 6.56 | 6.56 | 6.27 | 6.27 | -2.79% | |
| 6.60 | 6.69 | 6.26 | 6.45 | +2.54% | |
| 5.80 | 6.30 | 5.80 | 6.29 | +5.54% | |
| 6.89 | 6.89 | 5.56 | 5.96 | -14.00% | |
| 6.95 | 7.05 | 6.64 | 6.93 | 0.00% | |
| 7.72 | 7.72 | 6.90 | 6.93 | -9.65% | |
| 7.50 | 7.80 | 7.50 | 7.67 | +2.13% | |
| 6.77 | 7.75 | 6.76 | 7.51 | +11.92% | |
| 6.70 | 6.80 | 6.34 | 6.71 | +2.76% | |
| 6.45 | 6.65 | 6.31 | 6.53 | +4.31% | |
| 6.09 | 6.43 | 6.00 | 6.26 | +2.29% | |
| 6.36 | 6.54 | 6.12 | 6.12 | -1.61% | |
| 6.51 | 6.89 | 6.17 | 6.22 | -7.03% | |
| 6.41 | 6.70 | 6.33 | 6.69 | +2.92% | |
| 6.59 | 6.75 | 6.36 | 6.50 | -1.81% | |
| 6.55 | 6.82 | 6.50 | 6.62 | -0.15% | |
| 6.63 | 6.80 | 6.57 | 6.63 | -1.63% | |
| 6.98 | 7.36 | 6.64 | 6.74 | -4.80% | |
| 7.19 | 7.19 | 6.87 | 7.08 | -1.53% | |
| 7.00 | 7.44 | 7.00 | 7.19 | +2.13% | |
| 6.68 | 7.08 | 6.50 | 7.04 | +6.02% | |
| 7.20 | 7.30 | 6.64 | 6.64 | -9.54% | |
| 7.10 | 7.44 | 6.95 | 7.34 | +3.97% | |
| 7.00 | 7.29 | 6.86 | 7.06 | -0.42% | |
| 7.36 | 7.41 | 6.97 | 7.09 | 0.00% | |
| 6.88 | 7.56 | 6.88 | 7.09 | +6.78% | |
| 7.51 | 7.55 | 6.06 | 6.64 | -12.52% | |
| 8.42 | 8.43 | 7.50 | 7.59 | -11.85% | |
| 8.85 | 9.28 | 8.15 | 8.61 | -4.65% | |
| 9.17 | 9.35 | 8.80 | 9.03 | -1.42% | |
| 9.20 | 9.20 | 8.81 | 9.16 | +1.89% | |
| 9.05 | 9.21 | 8.89 | 8.99 | -3.02% | |
| 9.25 | 9.35 | 8.92 | 9.27 | +0.65% | |
| 9.11 | 9.33 | 8.50 | 9.21 | +0.77% | |
| 9.18 | 9.25 | 8.85 | 9.14 | +3.28% | |
| 9.63 | 9.85 | 8.61 | 8.85 | -7.81% | |
| 10.05 | 10.16 | 9.60 | 9.60 | -5.04% | |
| 9.91 | 10.24 | 9.81 | 10.11 | +2.43% | |
| 9.72 | 10.04 | 9.65 | 9.87 | -0.30% | |
| 9.57 | 10.14 | 9.51 | 9.90 | +3.02% | |
| 9.95 | 10.08 | 9.37 | 9.61 | -3.22% | |
| 10.00 | 10.39 | 9.62 | 9.93 | -1.00% | |
| 10.15 | 10.62 | 9.79 | 10.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVM chart for longer ranges.