CEL-SCI

CVM
🏛️ usa →
8.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.69 8.69 8.69 8.69 2.3K
09:39 8.74 8.74 8.74 8.74 0.5K
09:45 8.51 8.51 8.51 8.51 1.5K
09:46 8.57 8.57 8.57 8.57 1.4K
09:56 8.59 8.59 8.59 8.59 0.6K
10:08 8.71 8.71 8.71 8.71 0.1K
10:13 8.71 8.71 8.71 8.71 0.3K
10:16 8.63 8.68 8.63 8.68 0.4K
10:20 8.57 8.57 8.57 8.57 0.2K
10:23 8.62 8.62 8.62 8.62 0.3K
10:25 8.57 8.57 8.57 8.57 1.8K
10:39 8.61 8.61 8.61 8.61 0.1K
10:40 8.66 8.66 8.66 8.66 0.4K
10:52 8.64 8.72 8.64 8.72 0.5K
11:03 8.71 8.71 8.71 8.71 0.2K
11:04 8.71 8.71 8.71 8.71 0.4K
11:20 8.64 8.64 8.61 8.61 0.6K
11:29 8.67 8.67 8.67 8.67 0.6K
12:12 8.58 8.58 8.58 8.58 1.9K
13:24 8.71 8.71 8.71 8.71 0.2K
13:25 8.72 8.72 8.72 8.72 2.8K
13:34 8.83 8.83 8.83 8.83 0.4K
13:37 8.76 8.76 8.76 8.76 1.7K
13:45 8.81 8.81 8.81 8.81 0.4K
13:47 8.79 8.79 8.79 8.79 1.2K
13:49 8.77 8.77 8.77 8.77 0.1K
13:51 8.78 8.78 8.78 8.78 0.5K
13:54 8.89 8.91 8.89 8.91 4.1K
13:56 9.03 9.03 9.03 9.03 0.3K
13:58 9.06 9.06 9.06 9.06 1.9K
14:02 8.99 8.99 8.99 8.99 0.6K
14:14 9.06 9.06 9.04 9.04 0.8K
14:24 9.01 9.02 9.01 9.02 4.5K
14:25 9.00 9.00 9.00 9.00 0.5K
14:31 9.00 9.00 9.00 9.00 0.1K
14:32 9.01 9.01 9.01 9.01 0.2K
14:34 9.01 9.01 9.00 9.00 0.2K
14:38 9.02 9.02 9.02 9.02 0.7K
14:43 9.04 9.04 9.04 9.04 0.3K
14:48 9.04 9.04 9.04 9.04 0.2K
14:49 9.01 9.01 9.01 9.01 0.2K
14:56 9.01 9.01 9.01 9.01 0.2K
14:57 9.02 9.02 9.02 9.02 0.9K
15:00 9.06 9.06 9.06 9.06 0.9K
15:02 9.03 9.06 9.03 9.06 2.0K
15:05 8.98 8.98 8.98 8.98 1.2K
15:12 8.94 8.94 8.94 8.94 0.3K
15:14 8.99 8.99 8.99 8.99 0.2K
15:18 8.85 8.85 8.85 8.85 3.7K
15:40 8.85 8.85 8.85 8.85 0.1K
15:43 8.86 8.87 8.86 8.87 1.4K
15:45 8.93 8.93 8.93 8.93 1.1K
15:47 8.89 8.89 8.89 8.89 0.2K
15:48 8.94 8.94 8.94 8.94 0.5K
15:50 8.94 8.94 8.94 8.94 0.6K
15:52 8.93 8.93 8.92 8.92 1.6K
15:58 8.94 8.94 8.94 8.94 0.3K
15:59 8.95 8.95 8.90 8.95 1.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 8.58 9.07 8.51 8.95 0.1M
2025-09-25 8.66 8.95 8.45 8.58 0.1M
2025-09-24 8.63 9.10 8.63 8.85 0.1M
2025-09-23 9.06 9.25 8.66 8.63 0.1M
2025-09-22 8.83 9.36 8.71 9.08 0.2M
2025-09-19 8.86 9.02 8.45 8.67 0.4M
2025-09-18 8.97 9.15 8.75 8.92 0.2M
2025-09-17 9.51 9.85 8.80 8.83 0.3M
2025-09-16 9.85 10.00 9.25 9.52 0.2M
2025-09-15 10.25 10.48 9.67 9.87 0.1M
2025-09-12 9.92 10.48 9.80 10.25 0.1M
2025-09-11 9.79 10.25 9.74 9.83 0.1M
2025-09-10 10.72 10.77 9.58 9.68 0.3M
2025-09-09 10.33 10.77 10.06 10.69 0.2M
2025-09-08 10.55 11.40 10.21 10.35 0.2M
2025-09-05 11.19 11.51 10.41 10.49 0.2M
2025-09-04 12.44 12.53 10.90 11.24 0.3M
2025-09-03 12.22 12.68 11.29 11.83 0.3M
2025-09-02 10.59 12.50 10.40 12.16 0.4M
2025-08-29 9.12 10.87 9.06 10.43 0.5M
2025-08-28 9.01 9.75 8.65 9.31 1.3M
2025-08-27 11.90 13.48 11.59 13.04 0.5M
2025-08-26 10.59 11.96 10.50 11.30 0.3M
2025-08-25 9.60 10.99 9.58 10.56 0.3M
2025-08-22 9.29 9.86 9.12 9.52 0.2M
2025-08-21 8.81 9.49 8.75 9.17 0.1M
2025-08-20 8.49 9.28 8.40 8.90 0.1M
2025-08-19 8.95 8.95 8.04 8.47 0.2M
2025-08-18 8.70 9.42 8.60 8.92 0.2M
2025-08-15 8.11 9.03 7.96 8.70 0.2M
2025-08-14 8.23 8.28 7.70 8.14 0.2M
2025-08-13 7.68 8.59 7.18 8.35 0.4M
2025-08-12 7.16 7.82 6.90 7.63 0.2M
2025-08-11 7.23 7.80 6.84 7.03 0.2M
2025-08-08 8.23 8.49 7.22 7.44 0.4M
2025-08-07 8.79 9.43 8.06 8.23 0.3M
2025-08-06 8.74 9.25 8.71 9.14 0.2M
2025-08-05 9.14 9.58 8.61 8.94 0.3M
2025-08-04 9.60 10.25 8.72 9.25 0.4M
2025-08-01 8.07 9.50 7.75 9.45 0.5M
2025-07-31 8.70 9.50 8.01 8.18 0.5M
2025-07-30 7.05 9.76 7.02 8.58 0.9M
2025-07-29 9.00 9.00 7.11 7.15 0.8M
2025-07-28 8.42 10.40 8.22 8.61 1.5M
2025-07-25 6.78 8.45 6.25 8.20 0.9M
2025-07-24 6.10 7.68 6.00 6.85 1.1M
2025-07-23 5.28 6.35 5.12 6.29 0.7M
2025-07-22 4.35 5.39 4.34 5.27 0.7M
2025-07-21 4.05 4.44 3.95 4.35 0.7M
2025-07-18 4.10 4.16 3.95 3.96 0.4M
2025-07-17 3.83 4.25 3.83 4.17 0.8M
2025-07-16 3.31 4.00 3.30 3.85 0.6M
2025-07-15 3.64 3.78 3.41 3.53 0.3M
2025-07-14 3.63 4.00 3.44 3.63 1.2M
2025-07-11 6.26 7.09 3.40 3.53 27.1M
2025-07-10 3.05 3.87 2.91 3.82 0.6M
2025-07-09 2.44 2.88 2.44 2.80 0.3M
2025-07-08 2.30 2.47 2.29 2.44 0.1M
2025-07-07 2.48 2.48 2.24 2.29 0.2M
2025-07-03 2.54 2.71 2.42 2.49 0.2M
2025-07-02 2.41 2.58 2.39 2.52 0.2M
2025-07-01 2.26 2.41 2.21 2.37 0.1M
2025-06-30 2.42 2.47 2.28 2.29 0.1M
2025-06-27 2.47 2.47 2.37 2.40 0.1M
2025-06-26 2.41 2.50 2.39 2.44 0.1M
2025-06-25 2.43 2.43 2.31 2.41 0.1M
2025-06-24 2.49 2.57 2.42 2.43 0.1M
2025-06-23 2.38 2.54 2.29 2.46 0.2M
2025-06-20 2.30 2.55 2.28 2.55 0.4M
2025-06-18 2.44 2.48 2.06 2.29 2.1M
2025-06-17 2.46 2.51 2.32 2.32 0.1M
2025-06-16 2.23 2.51 2.21 2.50 0.2M
2025-06-13 2.35 2.38 2.20 2.25 0.2M
2025-06-12 2.43 2.51 2.36 2.37 0.1M
2025-06-11 2.40 2.51 2.37 2.48 0.1M
2025-06-10 2.56 2.59 2.38 2.42 0.1M
2025-06-09 2.39 2.57 2.29 2.54 0.2M
2025-06-06 2.40 2.40 2.25 2.38 0.1M
2025-06-05 2.42 2.54 2.30 2.36 0.2M
2025-06-04 2.43 2.78 2.35 2.41 0.3M
2025-06-03 2.47 2.64 2.28 2.40 0.4M
2025-06-02 2.10 2.52 1.98 2.48 0.4M
2025-05-30 2.36 2.36 2.05 2.10 0.4M
2025-05-29 2.47 2.49 2.26 2.36 0.3M
2025-05-28 2.54 2.54 2.35 2.50 0.3M
2025-05-27 2.55 2.63 2.36 2.51 0.5M
2025-05-23 2.47 2.57 2.40 2.51 0.7M
2025-05-22 2.59 2.60 2.32 2.46 2.0M
2025-05-21 5.12 5.22 3.85 4.51 0.6M
2025-05-20 5.99 6.64 5.11 5.11 0.2M
2025-05-19 6.84 6.96 5.99 6.11 0.1M
2025-05-16 6.95 7.12 6.39 6.69 0.1M
2025-05-15 7.50 7.50 6.67 6.94 0.0M
2025-05-14 7.80 8.09 6.99 7.24 0.0M
2025-05-13 7.78 7.81 7.25 7.77 0.0M
2025-05-12 7.61 7.67 7.23 7.62 0.0M
2025-05-09 7.73 7.73 7.05 7.40 0.0M
2025-05-08 7.20 7.65 7.02 7.64 0.0M
2025-05-07 7.50 7.57 7.20 7.25 0.0M
2025-05-06 7.65 7.74 7.20 7.39 0.0M
2025-05-05 7.80 7.80 7.37 7.54 0.0M
2025-05-02 8.10 8.10 7.41 7.53 0.1M
2025-05-01 8.81 8.84 7.95 7.98 0.0M
2025-04-30 8.70 8.91 8.25 8.70 0.0M
2025-04-29 9.06 9.15 8.55 8.70 0.0M
2025-04-28 9.00 9.15 8.73 9.12 0.0M
2025-04-25 9.00 9.21 8.58 8.71 0.0M
2025-04-24 0.29 0.31 0.29 0.30 1.2M
2025-04-23 0.28 0.31 0.27 0.29 2.4M
2025-04-22 0.26 0.27 0.25 0.27 0.7M
2025-04-21 0.26 0.27 0.25 0.26 0.5M
2025-04-17 0.26 0.28 0.25 0.25 1.4M
2025-04-16 0.24 0.27 0.24 0.26 1.1M
2025-04-15 0.24 0.25 0.24 0.24 1.0M
2025-04-14 0.31 0.32 0.23 0.24 3.0M
2025-04-11 0.21 0.32 0.21 0.31 7.1M
2025-04-10 0.19 0.21 0.19 0.21 1.2M
2025-04-09 0.20 0.20 0.18 0.20 1.2M
2025-04-08 0.21 0.22 0.19 0.19 1.8M
2025-04-07 0.23 0.23 0.19 0.21 1.2M
2025-04-04 0.19 0.24 0.18 0.22 1.7M
2025-04-03 0.20 0.21 0.18 0.20 1.5M
2025-04-02 0.22 0.23 0.20 0.21 1.1M
2025-04-01 0.23 0.24 0.21 0.22 0.9M
2025-03-31 0.24 0.24 0.22 0.23 0.6M
2025-03-28 0.24 0.25 0.23 0.24 0.6M
2025-03-27 0.25 0.25 0.23 0.24 0.7M
2025-03-26 0.25 0.25 0.23 0.24 0.8M
2025-03-25 0.27 0.27 0.25 0.25 1.5M
2025-03-24 0.29 0.29 0.26 0.27 2.7M
2025-03-21 0.28 0.28 0.25 0.26 1.7M
2025-03-20 0.28 0.28 0.27 0.27 1.1M
2025-03-19 0.30 0.30 0.28 0.29 1.2M
2025-03-18 0.28 0.31 0.26 0.30 2.4M
2025-03-17 0.32 0.33 0.27 0.28 18.8M
2025-03-14 0.32 0.32 0.30 0.30 0.6M
2025-03-13 0.29 0.31 0.29 0.30 0.5M
2025-03-12 0.34 0.34 0.29 0.30 1.4M
2025-03-11 0.32 0.33 0.32 0.33 0.3M
2025-03-10 0.35 0.35 0.31 0.32 0.9M
2025-03-07 0.34 0.35 0.34 0.35 0.3M
2025-03-06 0.33 0.35 0.32 0.34 0.5M
2025-03-05 0.33 0.34 0.32 0.33 0.5M
2025-03-04 0.32 0.33 0.32 0.33 0.7M
2025-03-03 0.34 0.34 0.32 0.32 0.8M
2025-02-28 0.33 0.34 0.31 0.33 0.6M
2025-02-27 0.34 0.34 0.31 0.33 1.2M
2025-02-26 0.36 0.37 0.34 0.34 0.9M
2025-02-25 0.40 0.40 0.35 0.36 1.1M
2025-02-24 0.40 0.40 0.38 0.39 0.7M
2025-02-21 0.42 0.42 0.38 0.40 2.0M
2025-02-20 0.61 0.68 0.41 0.42 9.3M
2025-02-19 0.46 0.54 0.45 0.51 1.8M
2025-02-18 0.42 0.46 0.39 0.45 1.4M
2025-02-14 0.41 0.42 0.40 0.42 0.4M
2025-02-13 0.42 0.43 0.40 0.41 0.6M
2025-02-12 0.37 0.42 0.36 0.42 0.4M
2025-02-11 0.36 0.38 0.33 0.37 0.7M
2025-02-10 0.37 0.38 0.35 0.36 0.5M
2025-02-07 0.40 0.40 0.36 0.38 0.5M
2025-02-06 0.40 0.40 0.38 0.39 0.3M
2025-02-05 0.40 0.40 0.37 0.40 0.3M
2025-02-04 0.39 0.39 0.37 0.38 0.2M
2025-02-03 0.39 0.39 0.36 0.38 0.5M
2025-01-31 0.40 0.41 0.38 0.39 0.3M
2025-01-30 0.40 0.41 0.38 0.40 0.2M
2025-01-29 0.42 0.45 0.37 0.39 1.4M
2025-01-28 0.44 0.44 0.42 0.44 0.3M
2025-01-27 0.42 0.46 0.40 0.45 1.4M
2025-01-24 0.40 0.42 0.38 0.42 1.4M
2025-01-23 0.41 0.41 0.38 0.39 0.7M
2025-01-22 0.39 0.41 0.38 0.41 0.5M
2025-01-21 0.40 0.40 0.37 0.39 0.6M
2025-01-17 0.41 0.41 0.39 0.40 0.3M
2025-01-16 0.40 0.41 0.39 0.40 0.3M
2025-01-15 0.42 0.42 0.37 0.41 0.6M
2025-01-14 0.40 0.41 0.40 0.40 0.3M
2025-01-13 0.42 0.43 0.38 0.41 0.8M
2025-01-10 0.37 0.43 0.36 0.43 1.3M
2025-01-08 0.40 0.40 0.36 0.37 1.5M
2025-01-07 0.41 0.42 0.38 0.40 2.0M
2025-01-06 0.43 0.43 0.40 0.41 1.9M
2025-01-03 0.41 0.44 0.41 0.43 1.8M
2025-01-02 0.42 0.44 0.40 0.41 2.4M