CEL-SCI

CVM
🏛️ usa →
8.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.75 6.75 6.74 6.74 23.9K
09:31 6.79 6.79 6.75 6.75 2.6K
09:32 6.84 6.84 6.74 6.83 3.2K
09:34 6.84 6.84 6.75 6.75 0.7K
09:35 6.81 6.90 6.81 6.90 2.8K
09:36 6.93 7.00 6.93 7.00 4.0K
09:37 7.15 7.15 7.12 7.12 1.2K
09:38 7.11 7.17 7.10 7.10 3.4K
09:40 7.07 7.07 7.00 7.00 1.1K
09:41 6.95 6.95 6.95 6.95 2.6K
09:42 7.06 7.06 6.93 6.93 0.6K
09:43 7.03 7.04 6.91 7.00 16.2K
09:44 7.05 7.05 7.05 7.05 1.3K
09:45 7.04 7.04 7.04 7.04 2.9K
09:46 7.00 7.00 7.00 7.00 2.7K
09:47 6.99 6.99 6.90 6.91 3.6K
09:50 6.93 6.93 6.93 6.93 0.8K
09:53 6.99 6.99 6.99 6.99 0.2K
09:54 7.00 7.11 6.99 7.11 3.6K
09:55 7.12 7.12 6.97 6.97 1.6K
09:56 7.14 7.14 7.14 7.14 0.1K
09:57 6.99 6.99 6.99 6.99 0.2K
09:58 7.13 7.13 7.13 7.13 0.2K
09:59 7.14 7.14 7.14 7.14 0.6K
10:00 7.13 7.13 7.06 7.06 1.6K
10:03 7.05 7.11 7.05 7.11 0.4K
10:04 7.06 7.06 7.02 7.02 0.6K
10:05 7.06 7.07 7.06 7.07 1.0K
10:06 7.03 7.03 7.02 7.02 0.7K
10:08 7.02 7.11 6.99 7.11 1.6K
10:09 7.06 7.06 7.06 7.06 0.9K
10:10 6.97 7.00 6.97 7.00 5.3K
10:11 6.91 6.91 6.91 6.91 0.6K
10:12 6.95 6.95 6.95 6.95 1.0K
10:13 6.91 6.91 6.91 6.91 1.7K
10:15 6.91 6.91 6.91 6.91 0.2K
10:16 6.99 6.99 6.99 6.99 1.4K
10:18 6.95 6.95 6.95 6.95 1.1K
10:21 6.95 6.95 6.83 6.83 7.0K
10:22 6.75 6.75 6.75 6.75 4.2K
10:23 6.77 6.77 6.73 6.77 6.3K
10:24 6.76 6.77 6.76 6.77 1.5K
10:25 6.64 6.64 6.64 6.64 1.8K
10:26 6.67 6.67 6.64 6.65 1.3K
10:27 6.64 6.64 6.64 6.64 1.2K
10:28 6.70 6.70 6.70 6.70 1.1K
10:30 6.68 6.68 6.65 6.65 0.2K
10:31 6.68 6.68 6.56 6.58 23.6K
10:32 6.54 6.62 6.53 6.53 2.6K
10:33 6.51 6.60 6.51 6.60 3.4K
10:35 6.55 6.55 6.55 6.55 6.7K
10:37 6.35 6.35 6.34 6.34 11.1K
10:38 6.38 6.38 6.25 6.29 10.9K
10:39 6.33 6.44 6.33 6.44 1.5K
10:40 6.36 6.47 6.35 6.35 2.1K
10:41 6.35 6.35 6.35 6.35 0.1K
10:43 6.46 6.48 6.46 6.48 2.8K
10:44 6.49 6.50 6.49 6.50 1.5K
10:45 6.51 6.51 6.51 6.51 0.3K
10:46 6.51 6.51 6.51 6.51 2.1K
10:47 6.50 6.50 6.43 6.43 7.3K
10:48 6.46 6.46 6.38 6.38 0.5K
10:50 6.51 6.52 6.45 6.52 1.7K
10:51 6.49 6.49 6.49 6.49 0.5K
10:52 6.54 6.60 6.48 6.60 2.3K
10:53 6.60 6.60 6.53 6.53 4.9K
10:55 6.55 6.60 6.55 6.60 2.7K
10:58 6.66 6.66 6.58 6.58 3.1K
10:59 6.67 6.71 6.67 6.71 1.5K
11:02 6.70 6.70 6.59 6.59 3.5K
11:03 6.61 6.61 6.61 6.61 1.4K
11:04 6.67 6.67 6.67 6.67 1.5K
11:05 6.45 6.45 6.45 6.45 1.5K
11:06 6.68 6.68 6.68 6.68 1.0K
11:08 6.54 6.62 6.54 6.62 10.7K
11:10 6.55 6.68 6.55 6.68 4.2K
11:11 6.61 6.67 6.61 6.67 23.4K
11:15 6.86 6.86 6.86 6.86 1.1K
11:18 6.69 6.69 6.62 6.62 2.9K
11:20 6.74 6.74 6.74 6.74 0.8K
11:21 6.72 6.72 6.72 6.72 0.6K
11:22 6.80 6.80 6.80 6.80 1.0K
11:25 6.84 6.84 6.84 6.84 2.9K
11:30 6.82 6.82 6.65 6.65 1.4K
11:31 6.73 6.73 6.73 6.73 2.7K
11:36 6.77 6.89 6.77 6.89 0.4K
11:37 6.88 7.01 6.88 7.01 4.1K
11:38 7.02 7.15 7.02 7.15 32.5K
11:39 7.25 7.27 7.24 7.24 12.0K
11:40 7.24 7.25 7.16 7.25 2.7K
11:41 7.25 7.25 7.20 7.20 2.1K
11:42 7.19 7.29 7.19 7.29 3.9K
11:43 7.23 7.23 7.23 7.23 2.5K
11:44 7.25 7.25 7.25 7.25 5.0K
11:45 7.25 7.29 7.25 7.29 5.7K
11:46 7.29 7.29 7.29 7.29 0.2K
11:47 7.26 7.26 7.26 7.26 1.4K
11:48 7.39 7.41 7.38 7.41 6.3K
11:49 7.51 7.51 7.51 7.51 3.0K
11:50 7.51 7.53 7.51 7.53 2.2K
11:52 7.43 7.43 7.35 7.35 6.8K
11:53 7.39 7.39 7.39 7.39 0.2K
11:54 7.36 7.36 7.36 7.36 0.8K
11:55 7.39 7.39 7.34 7.34 5.0K
11:56 7.27 7.39 7.27 7.39 3.6K
11:57 7.31 7.31 7.31 7.31 1.9K
11:59 7.47 7.47 7.47 7.47 0.1K
12:00 7.46 7.56 7.46 7.56 5.3K
12:01 7.57 7.62 7.57 7.62 2.9K
12:02 7.59 7.59 7.55 7.55 1.1K
12:03 7.67 7.67 7.64 7.64 22.5K
12:05 7.55 7.58 7.52 7.58 1.4K
12:06 7.53 7.53 7.47 7.53 5.4K
12:07 7.50 7.50 7.25 7.25 21.6K
12:08 7.36 7.48 7.23 7.24 6.1K
12:09 7.32 7.32 7.32 7.32 2.4K
12:10 7.39 7.40 7.26 7.40 4.4K
12:11 7.28 7.33 7.28 7.33 3.0K
12:12 7.39 7.40 7.39 7.40 1.2K
12:14 7.40 7.40 7.40 7.40 1.1K
12:15 7.39 7.40 7.36 7.40 4.3K
12:18 7.36 7.39 7.36 7.39 0.7K
12:19 7.39 7.39 7.39 7.39 1.1K
12:21 7.37 7.37 7.37 7.37 2.9K
12:23 7.37 7.37 7.37 7.37 0.8K
12:24 7.37 7.37 7.37 7.37 0.3K
12:25 7.37 7.40 7.37 7.40 0.3K
12:26 7.38 7.38 7.38 7.38 2.0K
12:27 7.38 7.38 7.30 7.31 9.6K
12:28 7.30 7.30 7.30 7.30 3.8K
12:30 7.30 7.39 7.30 7.35 1.8K
12:32 7.35 7.35 7.30 7.30 7.1K
12:40 7.32 7.32 7.31 7.31 1.6K
12:42 7.32 7.32 7.32 7.32 0.2K
12:43 7.28 7.28 7.23 7.23 0.7K
12:45 7.29 7.29 7.29 7.29 0.1K
12:46 7.28 7.32 7.28 7.28 1.6K
12:47 7.33 7.40 7.33 7.40 2.4K
12:48 7.35 7.35 7.35 7.35 0.5K
12:50 7.37 7.37 7.31 7.32 0.3K
12:54 7.31 7.31 7.31 7.31 0.8K
12:55 7.32 7.33 7.28 7.28 2.0K
12:57 7.23 7.28 7.23 7.28 4.9K
12:58 7.32 7.32 7.32 7.32 0.2K
13:02 7.27 7.27 7.27 7.27 0.8K
13:04 7.32 7.32 7.32 7.32 0.4K
13:05 7.32 7.32 7.30 7.30 2.0K
13:07 7.43 7.43 7.43 7.43 8.7K
13:09 7.40 7.40 7.40 7.40 1.7K
13:10 7.40 7.40 7.40 7.40 0.5K
13:13 7.45 7.45 7.45 7.45 0.8K
13:15 7.44 7.44 7.44 7.44 0.1K
13:16 7.41 7.41 7.41 7.41 0.3K
13:17 7.48 7.48 7.48 7.48 3.4K
13:18 7.55 7.65 7.55 7.60 2.9K
13:19 7.62 7.62 7.55 7.55 4.2K
13:25 7.60 7.60 7.60 7.60 0.7K
13:26 7.62 7.62 7.62 7.62 0.6K
13:27 7.63 7.67 7.63 7.67 2.6K
13:30 7.61 7.76 7.61 7.76 10.9K
13:31 7.74 7.78 7.74 7.78 1.0K
13:32 7.75 7.78 7.75 7.78 2.1K
13:34 7.75 7.78 7.75 7.77 0.3K
13:35 7.87 7.94 7.87 7.94 7.9K
13:36 7.88 7.90 7.88 7.90 1.1K
13:37 7.90 7.90 7.90 7.90 1.3K
13:38 7.92 7.92 7.80 7.80 6.0K
13:39 7.80 7.80 7.80 7.80 0.2K
13:40 7.89 7.89 7.89 7.89 1.2K
13:42 7.91 7.91 7.89 7.89 2.3K
13:43 7.89 7.89 7.89 7.89 0.3K
13:45 7.86 7.86 7.86 7.86 0.3K
13:46 7.90 7.92 7.90 7.92 2.6K
13:47 7.92 7.92 7.89 7.89 1.7K
13:48 7.89 7.89 7.89 7.89 0.1K
13:49 7.92 7.92 7.92 7.92 0.1K
13:50 7.92 7.96 7.91 7.96 15.6K
13:51 7.96 7.98 7.96 7.98 1.0K
13:52 7.99 8.06 7.90 7.90 10.1K
13:53 7.91 8.06 7.91 8.06 0.6K
13:55 8.05 8.05 7.90 8.00 1.1K
13:56 7.92 7.92 7.92 7.92 1.0K
13:58 7.94 7.94 7.94 7.94 10.0K
14:00 8.00 8.00 7.99 7.99 2.3K
14:01 8.02 8.02 7.92 7.92 2.5K
14:02 7.99 8.00 7.99 8.00 0.6K
14:03 8.00 8.03 8.00 8.03 1.1K
14:04 8.01 8.01 8.01 8.01 0.4K
14:06 8.03 8.03 8.02 8.02 2.1K
14:07 8.05 8.05 8.03 8.03 3.1K
14:08 8.02 8.02 8.02 8.02 0.4K
14:09 8.03 8.03 8.00 8.00 3.1K
14:10 8.05 8.05 8.00 8.00 0.8K
14:11 8.03 8.13 8.03 8.13 3.8K
14:12 8.14 8.14 8.14 8.14 3.1K
14:13 8.15 8.21 8.15 8.21 3.4K
14:14 8.21 8.21 8.17 8.17 1.5K
14:15 8.19 8.19 8.19 8.19 0.2K
14:16 8.21 8.21 8.21 8.21 3.2K
14:17 8.26 8.26 8.26 8.26 0.6K
14:18 8.31 8.35 8.30 8.35 3.6K
14:19 8.27 8.35 8.27 8.30 20.7K
14:20 8.30 8.30 8.30 8.30 0.8K
14:21 8.34 8.34 8.34 8.34 2.6K
14:22 8.26 8.32 8.25 8.25 5.1K
14:23 8.25 8.27 8.25 8.27 1.2K
14:24 8.28 8.28 8.28 8.28 1.4K
14:26 8.27 8.28 8.27 8.28 0.4K
14:27 8.28 8.29 8.25 8.29 1.4K
14:28 8.28 8.35 8.25 8.35 5.7K
14:29 8.39 8.41 8.39 8.41 1.5K
14:30 8.37 8.44 8.37 8.39 5.3K
14:31 8.35 8.35 8.32 8.32 9.8K
14:32 8.32 8.34 8.25 8.25 7.0K
14:33 8.16 8.23 8.16 8.23 7.2K
14:34 8.23 8.23 8.22 8.22 3.6K
14:35 8.25 8.26 8.21 8.26 6.6K
14:36 8.25 8.25 8.23 8.23 1.2K
14:37 8.25 8.28 8.25 8.25 6.0K
14:38 8.24 8.24 8.15 8.15 7.3K
14:40 8.15 8.15 8.15 8.15 1.5K
14:41 8.20 8.20 8.20 8.20 0.3K
14:42 8.18 8.18 8.18 8.18 0.3K
14:43 8.25 8.25 8.25 8.25 0.9K
14:44 8.23 8.25 8.21 8.21 6.0K
14:45 8.25 8.25 8.25 8.25 0.6K
14:46 8.22 8.22 8.22 8.22 0.3K
14:47 8.24 8.24 8.23 8.24 0.6K
14:48 8.22 8.22 8.22 8.22 0.1K
14:49 8.21 8.21 8.21 8.21 0.4K
14:51 8.19 8.20 8.08 8.08 7.1K
14:52 8.01 8.01 8.01 8.01 5.1K
14:53 8.05 8.05 8.02 8.02 20.1K
14:54 8.06 8.07 7.98 8.07 2.7K
14:57 8.02 8.02 8.02 8.02 1.4K
14:59 8.01 8.01 7.99 7.99 0.5K
15:00 8.12 8.12 8.11 8.11 3.6K
15:01 8.11 8.11 8.11 8.11 0.3K
15:02 8.14 8.14 8.14 8.14 1.0K
15:03 8.12 8.21 8.09 8.21 7.7K
15:04 8.23 8.25 8.21 8.22 13.0K
15:06 8.20 8.20 8.20 8.20 0.8K
15:08 8.11 8.16 8.11 8.16 2.8K
15:10 8.20 8.20 8.20 8.20 1.5K
15:11 8.23 8.23 8.22 8.22 1.8K
15:12 8.20 8.25 8.20 8.23 5.0K
15:13 8.25 8.25 8.25 8.25 0.3K
15:14 8.24 8.25 8.24 8.25 4.0K
15:15 8.24 8.25 8.21 8.25 2.4K
15:16 8.24 8.24 8.22 8.22 0.8K
15:17 8.21 8.21 8.21 8.21 0.6K
15:18 8.20 8.20 8.20 8.20 1.7K
15:19 8.15 8.15 8.07 8.13 6.0K
15:20 8.07 8.07 8.07 8.07 5.8K
15:23 8.20 8.20 8.11 8.11 1.3K
15:24 8.10 8.15 8.10 8.15 0.4K
15:25 8.19 8.19 8.11 8.19 0.9K
15:26 8.19 8.19 8.15 8.18 6.2K
15:27 8.20 8.20 8.18 8.18 1.2K
15:28 8.16 8.16 8.13 8.13 4.0K
15:29 8.15 8.19 8.13 8.13 1.0K
15:30 8.20 8.20 8.14 8.14 1.3K
15:33 8.16 8.16 8.16 8.16 1.5K
15:35 8.15 8.16 8.15 8.16 1.6K
15:36 8.13 8.17 8.13 8.17 0.4K
15:37 8.14 8.16 8.14 8.15 2.2K
15:38 8.14 8.14 8.14 8.14 0.1K
15:39 8.12 8.12 8.10 8.10 2.9K
15:40 8.13 8.13 8.13 8.13 1.0K
15:41 8.13 8.13 8.13 8.13 0.2K
15:42 8.16 8.16 8.16 8.16 0.3K
15:43 8.18 8.18 8.16 8.16 2.9K
15:45 8.18 8.18 8.17 8.17 0.9K
15:46 8.18 8.19 8.18 8.19 0.6K
15:47 8.19 8.20 8.19 8.20 1.4K
15:48 8.20 8.23 8.20 8.23 3.9K
15:49 8.23 8.23 8.21 8.21 1.1K
15:50 8.23 8.25 8.19 8.20 1.4K
15:51 8.18 8.20 8.18 8.20 5.9K
15:52 8.20 8.20 8.16 8.16 1.3K
15:53 8.19 8.19 8.19 8.19 0.9K
15:54 8.22 8.22 8.20 8.20 1.8K
15:55 8.16 8.16 8.16 8.16 0.5K
15:57 8.18 8.18 8.17 8.17 0.4K
15:58 8.20 8.20 8.18 8.18 0.6K
15:59 8.18 8.20 8.16 8.20 42.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available