CEL-SCI Corp.

CVM
🏛️ 美国 →
8.82
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.50 7.75 7.06 7.10 0.7M
2021-12-30 7.46 7.91 7.25 7.52 0.7M
2021-12-29 7.78 7.90 7.52 7.64 0.6M
2021-12-28 7.85 8.29 7.79 7.82 0.5M
2021-12-27 8.25 8.37 7.80 7.81 0.8M
2021-12-23 8.05 8.57 7.90 8.37 0.6M
2021-12-22 7.82 8.20 7.56 8.09 0.8M
2021-12-21 8.02 8.29 7.68 7.83 0.8M
2021-12-20 7.98 8.27 7.75 8.00 0.8M
2021-12-17 7.96 8.41 7.80 8.13 4.8M
2021-12-16 8.61 8.69 7.89 7.96 1.0M
2021-12-15 7.95 8.68 7.34 8.65 1.8M
2021-12-14 8.50 8.52 7.84 7.90 1.1M
2021-12-13 8.71 9.02 8.23 8.60 0.8M
2021-12-10 9.08 9.30 8.78 8.85 0.8M
2021-12-09 9.57 9.65 8.80 8.82 1.6M
2021-12-08 9.92 10.07 9.57 9.72 1.1M
2021-12-07 9.33 10.22 9.25 9.92 1.6M
2021-12-06 8.58 9.24 8.10 8.92 1.2M
2021-12-03 9.85 9.91 8.38 8.54 1.8M
2021-12-02 9.46 9.81 9.09 9.74 0.9M
2021-12-01 10.41 10.41 9.34 9.39 0.8M
2021-11-30 9.90 10.44 9.60 10.27 1.2M
2021-11-29 10.46 10.53 9.83 9.87 0.8M
2021-11-26 10.50 10.90 10.13 10.22 0.9M
2021-11-24 10.77 10.97 10.21 10.88 0.6M
2021-11-23 10.39 10.93 10.37 10.83 0.8M
2021-11-22 10.92 11.09 10.31 10.34 0.7M
2021-11-19 10.46 11.32 10.40 10.98 0.7M
2021-11-18 11.17 11.17 10.30 10.48 0.8M
2021-11-17 11.43 11.57 10.98 11.05 0.7M
2021-11-16 11.47 11.75 11.30 11.53 0.4M
2021-11-15 12.06 12.22 11.43 11.53 0.6M
2021-11-12 12.00 12.25 11.78 12.19 0.5M
2021-11-11 11.76 12.22 11.76 11.92 0.4M
2021-11-10 12.00 12.42 11.67 11.74 0.6M
2021-11-09 12.29 12.50 11.99 12.08 0.4M
2021-11-08 12.13 12.53 12.13 12.38 0.5M
2021-11-05 12.00 12.44 11.80 12.03 0.4M
2021-11-04 12.68 12.68 12.10 12.16 0.6M
2021-11-03 12.50 12.82 12.26 12.82 0.6M
2021-11-02 11.72 12.50 11.60 12.45 0.7M
2021-11-01 11.27 11.86 11.25 11.82 0.8M
2021-10-29 11.68 11.82 11.16 11.20 0.8M
2021-10-28 10.73 11.69 10.73 11.67 0.7M
2021-10-27 11.35 11.45 10.75 10.80 0.5M
2021-10-26 11.61 11.66 11.22 11.36 0.6M
2021-10-25 11.41 11.71 10.97 11.44 0.6M
2021-10-22 11.26 11.70 11.10 11.42 0.5M
2021-10-21 11.30 11.93 11.24 11.39 0.4M
2021-10-20 11.22 11.74 11.05 11.33 0.4M
2021-10-19 10.60 11.44 10.38 11.37 0.6M
2021-10-18 10.40 10.80 10.32 10.42 0.6M
2021-10-15 10.60 10.90 10.32 10.40 0.4M
2021-10-14 10.56 10.96 10.45 10.63 0.4M
2021-10-13 10.61 10.65 10.11 10.29 0.3M
2021-10-12 10.31 10.65 10.27 10.62 0.2M
2021-10-11 10.14 10.64 10.03 10.37 0.3M
2021-10-08 10.54 10.66 10.03 10.13 0.3M
2021-10-07 10.17 10.67 10.02 10.62 0.4M
2021-10-06 10.54 10.69 10.02 10.10 0.6M
2021-10-05 10.97 11.17 10.58 10.71 0.4M
2021-10-04 11.12 11.70 10.83 10.92 0.5M
2021-10-01 11.16 11.59 10.58 11.39 0.5M
2021-09-30 11.12 11.48 10.83 10.99 0.4M
2021-09-29 11.29 11.68 10.87 11.04 0.5M
2021-09-28 12.04 12.39 11.30 11.33 0.7M
2021-09-27 12.00 12.90 11.87 12.23 0.9M
2021-09-24 12.11 12.18 11.75 11.95 0.4M
2021-09-23 12.10 12.25 11.82 12.24 0.5M
2021-09-22 11.80 12.16 11.64 11.84 0.3M
2021-09-21 11.20 11.78 11.19 11.74 0.4M
2021-09-20 11.56 11.76 11.12 11.15 0.7M
2021-09-17 11.38 12.25 11.09 12.16 2.5M
2021-09-16 11.05 11.44 10.94 11.30 0.4M
2021-09-15 10.50 11.40 10.31 11.19 0.5M
2021-09-14 11.65 11.72 10.54 10.54 0.8M
2021-09-13 11.57 11.79 11.08 11.51 0.6M
2021-09-10 11.26 11.65 10.92 11.48 0.5M
2021-09-09 11.70 11.76 10.82 11.34 0.8M
2021-09-08 12.10 12.34 11.40 11.49 0.7M
2021-09-07 11.78 12.40 11.49 12.04 0.7M
2021-09-03 12.50 12.75 11.50 11.51 1.1M
2021-09-02 11.25 12.50 11.22 12.49 1.1M
2021-09-01 11.67 12.15 11.15 11.36 1.2M
2021-08-31 10.85 11.79 10.75 11.58 0.9M
2021-08-30 10.79 11.22 10.67 10.88 0.6M
2021-08-27 10.10 10.97 10.05 10.79 0.9M
2021-08-26 10.22 10.70 10.13 10.18 0.7M
2021-08-25 9.84 10.51 9.81 10.27 1.0M
2021-08-24 9.76 10.21 9.76 10.02 0.8M
2021-08-23 9.60 9.98 9.41 9.82 0.8M
2021-08-20 9.29 9.78 9.00 9.53 0.8M
2021-08-19 9.27 9.71 9.27 9.33 0.5M
2021-08-18 9.39 9.88 9.22 9.41 1.0M
2021-08-17 8.86 9.48 8.80 9.46 1.0M
2021-08-16 8.90 9.43 8.56 9.06 0.7M
2021-08-13 9.48 9.55 8.96 9.03 0.5M
2021-08-12 8.96 9.49 8.86 9.41 0.7M
2021-08-11 9.09 9.10 8.57 8.92 0.6M
2021-08-10 9.05 9.42 8.96 8.99 0.6M
2021-08-09 9.00 9.48 8.90 9.09 0.5M
2021-08-06 9.15 9.64 8.81 9.17 1.9M
2021-08-05 8.80 9.33 8.53 9.25 1.3M
2021-08-04 8.18 8.88 8.15 8.83 1.4M
2021-08-03 8.20 8.36 8.09 8.31 0.6M
2021-08-02 8.03 8.30 7.85 8.15 0.7M
2021-07-30 7.79 8.18 7.76 8.03 0.6M
2021-07-29 8.30 8.45 7.75 7.79 0.7M
2021-07-28 7.88 8.32 7.85 8.30 0.7M
2021-07-27 7.67 8.15 7.37 7.96 0.9M
2021-07-26 7.70 7.95 7.51 7.74 0.8M
2021-07-23 7.90 7.94 7.54 7.68 0.7M
2021-07-22 8.15 8.25 7.75 7.87 0.8M
2021-07-21 7.65 8.48 7.55 8.18 1.2M
2021-07-20 7.65 7.75 7.37 7.64 1.2M
2021-07-19 7.55 7.85 7.50 7.65 1.0M
2021-07-16 7.90 8.16 7.50 7.93 1.4M
2021-07-15 7.76 7.86 7.44 7.65 1.6M
2021-07-14 8.19 8.43 7.75 7.81 3.0M
2021-07-13 8.51 8.66 8.00 8.16 1.8M
2021-07-12 9.16 9.74 8.43 8.67 2.9M
2021-07-09 8.42 9.15 8.36 8.89 2.2M
2021-07-08 8.88 8.89 8.15 8.48 2.0M
2021-07-07 8.18 9.10 7.42 8.68 7.6M
2021-07-06 7.80 8.69 7.69 8.00 5.2M
2021-07-02 8.51 8.58 7.08 8.05 6.9M
2021-07-01 8.77 9.40 8.21 8.65 7.7M
2021-06-30 12.00 12.15 8.20 8.68 15.3M
2021-06-29 13.84 14.67 12.35 12.83 6.7M
2021-06-28 26.90 27.28 9.00 13.69 16.2M
2021-06-25 23.99 25.67 23.76 25.08 1.5M
2021-06-24 22.60 23.88 22.26 23.84 0.6M
2021-06-23 22.18 24.41 22.00 22.81 1.0M
2021-06-22 21.95 22.36 21.45 22.13 0.5M
2021-06-21 22.46 22.80 21.91 22.17 0.9M
2021-06-18 21.05 22.62 21.01 22.17 1.4M
2021-06-17 21.00 21.85 20.77 21.51 0.4M
2021-06-16 20.86 21.90 20.65 21.41 0.7M
2021-06-15 21.75 21.75 20.70 20.91 0.5M
2021-06-14 22.40 22.63 21.21 21.35 0.7M
2021-06-11 22.00 22.45 21.36 22.21 0.7M
2021-06-10 21.01 22.25 20.85 22.15 0.8M
2021-06-09 21.25 22.21 21.05 21.08 2.1M
2021-06-08 23.91 24.16 23.07 23.82 0.5M
2021-06-07 25.13 25.13 23.37 23.88 0.7M
2021-06-04 24.21 25.55 24.00 24.72 0.6M
2021-06-03 23.92 24.80 22.87 24.24 0.5M
2021-06-02 22.07 25.22 21.87 24.43 1.1M
2021-06-01 22.00 22.98 21.52 21.89 0.6M
2021-05-28 21.60 23.40 21.36 21.51 0.6M
2021-05-27 21.87 24.15 21.62 23.59 1.0M
2021-05-26 19.54 21.66 19.41 21.60 0.6M
2021-05-25 18.78 20.60 18.71 19.70 0.7M
2021-05-24 20.53 20.91 19.35 20.05 0.7M
2021-05-21 20.70 21.49 20.46 20.78 0.4M
2021-05-20 19.80 20.65 19.60 20.46 0.3M
2021-05-19 18.89 20.17 18.62 19.80 0.5M
2021-05-18 19.00 20.19 18.70 19.66 0.7M
2021-05-17 20.14 21.50 18.52 18.89 1.3M
2021-05-14 20.97 22.71 20.31 22.33 0.6M
2021-05-13 20.52 21.10 19.75 20.61 0.5M
2021-05-12 21.37 21.90 19.82 19.92 0.5M
2021-05-11 20.00 21.80 19.76 21.44 0.4M
2021-05-10 21.03 21.25 20.06 20.67 0.5M
2021-05-07 20.44 22.49 20.25 21.39 0.6M
2021-05-06 20.92 21.08 19.39 19.86 0.9M
2021-05-05 22.17 22.42 20.88 21.21 0.5M
2021-05-04 21.70 23.20 21.13 22.50 0.7M
2021-05-03 24.06 24.30 21.50 21.90 1.0M
2021-04-30 25.15 25.91 23.80 24.13 0.7M
2021-04-29 24.90 25.50 24.56 25.17 0.7M
2021-04-28 27.15 27.84 25.26 25.68 1.2M
2021-04-27 25.76 27.70 25.30 27.49 1.4M
2021-04-26 23.52 25.34 23.51 25.07 0.8M
2021-04-23 23.30 25.97 21.92 24.42 2.0M
2021-04-22 20.99 27.86 20.66 24.40 9.8M
2021-04-21 18.77 20.57 18.55 20.05 1.2M
2021-04-20 16.87 18.79 16.47 18.71 1.2M
2021-04-19 17.05 17.62 16.76 16.77 0.6M
2021-04-16 16.67 17.66 16.24 17.47 0.9M
2021-04-15 16.78 17.27 16.00 16.47 0.7M
2021-04-14 16.06 17.35 15.78 16.79 1.3M
2021-04-13 16.20 16.44 15.05 15.74 1.1M
2021-04-12 16.20 18.87 15.55 16.15 3.8M
2021-04-09 16.33 16.71 15.79 16.13 0.4M
2021-04-08 15.80 16.55 15.77 16.35 0.4M
2021-04-07 17.48 17.73 16.11 16.29 0.7M
2021-04-06 17.50 18.60 17.31 17.56 0.8M
2021-04-05 17.24 17.27 16.49 17.13 0.6M
2021-04-01 15.36 16.55 15.11 16.47 0.5M
2021-03-31 15.72 16.55 15.02 15.21 0.6M
2021-03-30 15.30 15.86 13.85 15.52 0.8M
2021-03-29 16.38 16.59 15.10 15.14 0.8M
2021-03-26 18.00 18.00 16.10 16.44 0.5M
2021-03-25 16.04 17.50 15.74 17.50 0.6M
2021-03-24 17.20 18.06 16.88 16.88 1.0M
2021-03-23 17.84 17.84 17.00 17.00 0.7M
2021-03-22 17.65 18.63 17.04 17.61 0.8M
2021-03-19 19.19 19.19 16.59 17.70 2.5M
2021-03-18 19.46 19.55 18.33 18.44 0.6M
2021-03-17 19.91 19.94 18.14 19.35 0.9M
2021-03-16 20.05 20.35 19.09 19.94 0.5M
2021-03-15 20.40 21.76 20.15 20.35 0.6M
2021-03-12 19.61 20.53 19.21 20.45 0.5M
2021-03-11 18.55 19.96 18.16 19.93 0.6M
2021-03-10 18.60 18.96 18.11 18.28 0.3M
2021-03-09 18.20 19.29 18.18 18.30 0.4M
2021-03-08 19.42 19.81 17.84 18.06 0.5M
2021-03-05 19.20 19.50 18.05 19.42 0.7M
2021-03-04 18.23 18.64 16.83 18.32 0.9M
2021-03-03 19.03 19.50 18.00 18.00 0.6M
2021-03-02 19.00 19.59 18.72 18.75 0.4M
2021-03-01 18.33 19.24 18.18 18.85 0.5M
2021-02-26 18.50 19.27 17.74 17.75 0.7M
2021-02-25 19.34 21.23 18.36 18.36 1.1M
2021-02-24 18.47 18.94 18.00 18.36 0.7M
2021-02-23 18.00 19.83 18.00 18.06 0.8M
2021-02-22 19.66 19.70 18.23 19.00 0.8M
2021-02-19 19.47 21.00 19.40 19.84 0.9M
2021-02-18 20.18 20.38 19.35 19.37 0.7M
2021-02-17 21.22 21.74 20.00 20.36 0.9M
2021-02-16 24.00 24.23 21.28 21.28 1.2M
2021-02-12 22.71 23.75 22.25 23.55 0.6M
2021-02-11 22.85 23.49 22.22 23.06 0.5M
2021-02-10 23.60 24.08 22.01 22.57 0.8M
2021-02-09 24.41 24.85 23.50 23.57 0.5M
2021-02-08 21.64 24.43 21.20 24.43 1.1M
2021-02-05 20.97 23.91 20.75 23.59 1.4M
2021-02-04 21.16 21.91 20.44 20.97 1.0M
2021-02-03 23.51 23.51 19.55 20.54 1.7M
2021-02-02 25.56 25.57 21.64 22.72 1.6M
2021-02-01 25.50 27.89 24.34 27.64 2.0M
2021-01-29 23.38 26.74 21.54 24.95 3.9M
2021-01-28 27.05 35.00 18.68 19.40 5.7M
2021-01-27 14.25 40.91 13.95 25.00 14.7M
2021-01-26 14.85 15.31 14.35 14.49 0.6M
2021-01-25 14.50 15.34 14.25 14.97 0.7M
2021-01-22 14.22 14.36 13.70 14.25 0.5M
2021-01-21 14.81 14.81 14.19 14.19 0.6M
2021-01-20 15.09 15.18 14.43 14.45 0.6M
2021-01-19 14.50 15.15 14.16 15.01 1.0M
2021-01-15 13.61 14.49 13.52 14.27 1.1M
2021-01-14 13.30 13.48 13.20 13.47 0.3M
2021-01-13 13.74 13.74 13.13 13.20 0.4M
2021-01-12 13.70 13.88 13.17 13.48 0.4M
2021-01-11 13.57 13.99 13.15 13.31 0.6M
2021-01-08 14.21 14.21 13.15 13.90 0.7M
2021-01-07 13.69 13.95 13.11 13.50 0.5M
2021-01-06 12.70 13.77 12.52 13.76 0.9M
2021-01-05 12.22 12.76 12.00 12.52 0.5M
2021-01-04 12.07 12.55 11.88 12.00 0.7M