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 8.42 8.60 8.40 8.60 48.0K
09:31 8.43 8.66 8.42 8.66 19.0K
09:32 8.66 8.93 8.66 8.85 12.6K
09:33 8.81 8.93 8.78 8.92 4.6K
09:34 8.89 8.93 8.78 8.84 4.6K
09:35 8.95 9.00 8.91 9.00 4.3K
09:36 9.00 9.80 8.93 9.80 59.0K
09:37 9.80 9.80 9.80 9.80 0.8K
09:47 10.15 10.15 9.60 9.72 62.7K
09:48 9.81 9.85 9.56 9.80 20.8K
09:49 9.85 9.99 9.78 9.90 20.7K
09:50 9.95 10.32 9.84 10.08 42.1K
09:51 10.12 10.30 10.08 10.14 31.5K
09:52 10.13 10.18 9.91 10.17 41.3K
09:53 10.14 10.28 10.08 10.17 14.1K
09:54 10.11 10.12 9.86 10.02 15.9K
09:55 9.91 9.92 9.52 9.79 22.4K
09:56 9.68 9.79 9.50 9.50 9.0K
09:57 9.60 9.77 9.59 9.77 8.9K
09:58 9.78 10.11 9.78 10.11 21.6K
09:59 10.01 10.18 9.95 9.96 20.4K
10:00 9.80 9.86 9.61 9.86 15.6K
10:01 9.80 9.80 9.72 9.80 7.0K
10:02 9.79 9.91 9.79 9.82 5.5K
10:03 9.80 9.80 9.75 9.75 3.6K
10:04 9.73 10.13 9.73 10.13 11.3K
10:05 10.17 10.30 10.01 10.30 24.2K
10:06 10.30 10.30 10.11 10.11 10.6K
10:07 10.11 10.30 10.04 10.30 6.4K
10:08 10.28 10.30 10.19 10.25 4.3K
10:09 10.25 10.25 10.15 10.16 3.3K
10:10 10.02 10.05 9.86 9.93 19.2K
10:11 9.84 9.98 9.65 9.98 11.7K
10:12 9.68 9.85 9.68 9.80 7.2K
10:13 9.99 9.99 9.99 9.99 0.8K
10:14 9.99 9.99 9.98 9.98 0.9K
10:15 9.84 9.84 9.75 9.75 2.3K
10:16 9.83 9.83 9.67 9.67 6.0K
10:17 9.67 9.80 9.67 9.74 2.2K
10:18 9.61 9.74 9.39 9.46 10.3K
10:19 9.40 9.46 9.38 9.42 20.1K
10:20 9.23 9.31 9.14 9.14 16.0K
10:21 9.22 9.22 9.14 9.14 6.8K
10:22 9.15 9.28 9.14 9.15 8.0K
10:23 9.22 9.22 8.93 8.93 13.9K
10:24 8.80 9.39 8.80 9.39 10.9K
10:25 9.39 9.43 9.10 9.43 8.3K
10:26 9.48 9.48 9.44 9.48 12.9K
10:27 9.26 9.26 9.26 9.26 0.2K
10:28 9.43 9.43 9.43 9.43 1.1K
10:29 9.30 9.44 9.30 9.44 2.1K
10:30 9.45 9.45 9.38 9.44 3.1K
10:31 9.44 9.44 9.44 9.44 0.1K
10:32 9.38 9.45 9.38 9.45 1.1K
10:33 9.38 9.38 9.38 9.38 0.4K
10:34 9.38 9.38 9.38 9.38 1.2K
10:35 9.30 9.30 9.30 9.30 8.8K
10:36 9.29 9.29 9.01 9.01 6.3K
10:37 8.99 9.06 8.99 9.05 8.0K
10:38 9.05 9.05 8.90 9.03 11.1K
10:39 8.89 9.10 8.85 9.10 5.7K
10:40 8.99 8.99 8.80 8.82 21.5K
10:41 8.60 9.00 8.60 9.00 3.9K
10:42 8.92 9.03 8.90 9.03 1.2K
10:43 9.00 9.02 9.00 9.02 1.4K
10:44 9.02 9.02 8.85 8.96 1.9K
10:45 8.85 8.93 8.85 8.93 7.0K
10:46 8.94 9.10 8.94 9.07 4.5K
10:47 9.03 9.03 9.03 9.03 0.2K
10:48 9.03 9.11 9.03 9.07 1.7K
10:49 8.95 9.07 8.95 9.07 1.0K
10:50 9.03 9.03 9.03 9.03 3.5K
10:52 9.10 9.10 9.09 9.09 0.9K
10:53 9.00 9.00 9.00 9.00 2.7K
10:54 8.96 8.99 8.96 8.99 1.5K
10:55 8.93 8.93 8.91 8.91 0.5K
10:56 8.92 8.92 8.85 8.90 11.2K
10:57 8.93 8.96 8.93 8.96 1.5K
10:58 8.96 8.96 8.96 8.96 3.2K
10:59 8.95 8.95 8.92 8.92 2.4K
11:00 8.98 8.99 8.86 8.92 4.0K
11:01 8.96 9.00 8.96 9.00 2.6K
11:02 9.10 9.10 9.01 9.01 6.6K
11:04 9.05 9.09 9.05 9.09 2.2K
11:05 9.06 9.09 8.98 8.98 2.1K
11:06 8.97 8.97 8.67 8.67 6.6K
11:07 8.67 8.76 8.67 8.67 2.4K
11:08 8.71 8.72 8.67 8.72 0.9K
11:09 8.72 8.72 8.63 8.63 2.1K
11:10 8.69 8.69 8.53 8.53 6.2K
11:11 8.51 8.55 8.33 8.45 16.8K
11:12 8.33 8.33 8.22 8.22 11.6K
11:13 8.22 8.42 8.22 8.33 13.5K
11:14 8.33 8.40 8.25 8.40 5.7K
11:15 8.39 8.59 8.39 8.59 9.6K
11:16 8.63 8.79 8.63 8.79 4.4K
11:17 8.71 8.85 8.70 8.73 3.5K
11:18 8.75 8.84 8.75 8.84 1.1K
11:19 8.84 8.94 8.84 8.92 2.6K
11:22 8.76 8.76 8.75 8.75 1.2K
11:23 8.88 8.88 8.88 8.88 0.4K
11:24 8.74 8.88 8.74 8.88 0.3K
11:25 8.74 8.74 8.74 8.74 2.5K
11:26 8.60 8.74 8.60 8.74 3.8K
11:30 8.80 8.86 8.80 8.86 0.7K
11:31 8.88 8.88 8.84 8.84 1.4K
11:32 8.79 8.79 8.79 8.79 0.2K
11:33 8.91 8.91 8.90 8.90 0.4K
11:34 8.88 8.88 8.88 8.88 0.7K
11:35 8.75 8.75 8.75 8.75 1.1K
11:36 8.80 8.84 8.80 8.84 2.9K
11:37 8.88 8.90 8.88 8.90 3.0K
11:38 8.94 8.94 8.91 8.91 2.4K
11:39 8.97 9.01 8.97 9.01 0.9K
11:40 9.01 9.01 8.98 8.98 0.6K
11:41 9.00 9.01 9.00 9.01 1.1K
11:42 8.95 8.95 8.95 8.95 1.9K
11:44 8.92 8.92 8.92 8.92 0.2K
11:45 8.86 8.86 8.86 8.86 0.8K
11:47 8.91 9.07 8.91 8.99 7.4K
11:48 8.94 8.94 8.85 8.85 0.3K
11:49 9.00 9.06 8.93 9.06 1.5K
11:53 8.84 8.93 8.84 8.84 1.4K
11:54 8.93 8.93 8.93 8.93 0.3K
11:57 8.91 8.91 8.91 8.91 1.8K
11:58 8.92 9.00 8.92 9.00 1.9K
11:59 9.06 9.06 9.06 9.06 0.9K
12:03 9.01 9.01 8.87 8.87 5.5K
12:05 9.01 9.01 9.01 9.01 2.4K
12:08 9.00 9.00 9.00 9.00 0.1K
12:09 9.08 9.08 9.08 9.08 2.5K
12:14 8.84 8.94 8.84 8.94 0.5K
12:16 9.08 9.08 8.96 8.96 1.5K
12:20 9.00 9.00 9.00 9.00 0.5K
12:21 8.94 8.95 8.94 8.95 1.0K
12:23 8.94 8.94 8.94 8.94 0.1K
12:24 8.85 8.85 8.85 8.85 2.6K
12:25 8.84 8.84 8.84 8.84 1.6K
12:27 8.81 9.08 8.81 9.08 13.7K
12:30 9.07 9.07 9.07 9.07 0.9K
12:31 9.08 9.24 9.08 9.13 14.5K
12:32 9.15 9.15 9.07 9.07 3.0K
12:35 9.02 9.10 9.02 9.10 0.2K
12:36 9.12 9.16 9.12 9.16 1.2K
12:37 9.15 9.22 9.15 9.20 2.1K
12:40 9.15 9.15 9.15 9.15 0.7K
12:41 9.15 9.17 9.15 9.15 1.8K
12:42 9.05 9.05 9.05 9.05 11.7K
12:43 9.16 9.18 9.10 9.15 3.0K
12:45 9.15 9.15 9.15 9.15 0.2K
12:46 9.15 9.15 9.15 9.15 0.6K
12:47 9.18 9.18 9.18 9.18 1.0K
12:48 9.03 9.03 9.03 9.03 0.8K
12:49 8.90 8.90 8.90 8.90 0.4K
12:50 9.03 9.03 9.03 9.03 0.1K
12:51 9.16 9.16 9.16 9.16 1.1K
12:53 9.00 9.00 9.00 9.00 0.4K
12:56 9.02 9.02 9.02 9.02 0.2K
12:57 9.06 9.06 9.06 9.06 0.5K
12:58 9.13 9.13 9.13 9.13 3.8K
12:59 9.05 9.17 9.05 9.17 0.4K
13:00 9.14 9.14 9.14 9.14 0.2K
13:01 9.13 9.20 9.13 9.20 1.5K
13:02 9.20 9.20 9.20 9.20 0.9K
13:06 9.20 9.39 9.20 9.21 15.3K
13:07 9.38 9.38 9.36 9.36 2.8K
13:08 9.36 9.45 9.36 9.36 3.2K
13:09 9.33 9.33 9.26 9.26 2.1K
13:11 9.38 9.38 9.38 9.38 1.9K
13:12 9.26 9.26 9.26 9.26 1.8K
13:13 9.26 9.26 9.19 9.19 0.5K
13:14 9.18 9.23 9.18 9.22 1.6K
13:16 9.13 9.24 9.13 9.17 3.8K
13:17 9.17 9.17 9.17 9.17 4.2K
13:19 9.21 9.21 9.21 9.21 1.1K
13:22 9.12 9.12 9.12 9.12 0.6K
13:23 9.03 9.13 8.95 8.95 3.0K
13:24 8.95 8.95 8.95 8.95 0.3K
13:25 8.96 8.96 8.95 8.95 1.8K
13:26 9.00 9.00 8.90 8.90 0.6K
13:27 8.90 8.95 8.90 8.95 0.7K
13:29 8.99 8.99 8.99 8.99 1.5K
13:34 8.96 8.96 8.95 8.95 1.5K
13:35 8.95 8.96 8.95 8.96 0.8K
13:37 8.90 8.90 8.90 8.90 1.4K
13:38 8.89 8.89 8.89 8.89 1.2K
13:39 8.96 8.96 8.96 8.96 1.3K
13:41 8.91 8.91 8.91 8.91 0.2K
13:42 8.90 8.90 8.90 8.90 0.6K
13:43 8.90 8.90 8.90 8.90 0.5K
13:44 8.90 8.90 8.90 8.90 0.3K
13:45 9.06 9.06 9.06 9.06 1.8K
13:46 9.05 9.05 9.05 9.05 0.2K
13:47 8.90 8.90 8.90 8.90 0.2K
13:52 8.97 8.97 8.97 8.97 0.2K
13:56 8.96 8.96 8.96 8.96 0.5K
13:57 9.01 9.01 9.01 9.01 0.1K
13:58 8.96 8.96 8.96 8.96 0.3K
13:59 8.92 8.92 8.92 8.92 0.5K
14:00 8.95 8.95 8.95 8.95 0.5K
14:01 8.95 8.95 8.95 8.95 0.2K
14:03 9.00 9.00 9.00 9.00 5.5K
14:04 9.00 9.00 9.00 9.00 3.1K
14:14 8.97 8.97 8.97 8.97 0.2K
14:17 8.94 8.94 8.94 8.94 0.6K
14:21 8.90 8.90 8.90 8.90 0.9K
14:22 8.96 8.96 8.95 8.95 1.8K
14:24 8.94 9.00 8.94 9.00 1.6K
14:25 8.92 8.92 8.92 8.92 0.8K
14:29 8.86 8.86 8.86 8.86 0.1K
14:32 8.99 8.99 8.99 8.99 2.1K
14:37 8.94 8.94 8.94 8.94 1.5K
14:39 9.05 9.05 9.05 9.05 1.3K
14:42 9.09 9.09 9.09 9.09 2.1K
14:44 9.09 9.09 9.09 9.09 0.1K
14:45 9.08 9.08 9.08 9.08 0.2K
14:48 9.04 9.04 9.04 9.04 0.4K
14:49 9.04 9.04 9.01 9.01 1.8K
14:50 9.04 9.09 9.00 9.00 2.0K
14:52 8.95 9.04 8.95 9.04 1.5K
14:53 9.02 9.02 9.02 9.02 0.3K
14:54 9.06 9.06 9.06 9.06 1.0K
14:55 9.03 9.03 9.03 9.03 1.5K
14:57 9.12 9.12 9.12 9.12 0.3K
14:59 9.12 9.12 9.12 9.12 0.4K
15:00 9.16 9.19 9.12 9.19 12.0K
15:01 9.05 9.08 9.05 9.08 5.5K
15:05 9.09 9.09 9.09 9.09 6.0K
15:07 9.15 9.15 9.15 9.15 0.4K
15:08 9.09 9.14 9.09 9.14 0.8K
15:12 9.14 9.14 9.14 9.14 2.2K
15:13 9.14 9.14 9.10 9.10 1.4K
15:14 9.14 9.16 9.14 9.16 3.2K
15:15 9.15 9.15 9.15 9.15 4.1K
15:16 9.17 9.17 9.12 9.12 1.0K
15:17 9.13 9.17 9.13 9.17 0.3K
15:18 9.09 9.13 9.09 9.10 2.3K
15:19 9.10 9.10 9.10 9.10 0.9K
15:20 9.13 9.17 9.13 9.13 7.0K
15:21 9.14 9.16 9.14 9.14 3.0K
15:22 9.12 9.12 9.10 9.10 1.3K
15:23 9.12 9.12 9.11 9.11 4.1K
15:24 9.16 9.16 9.16 9.16 0.1K
15:25 9.22 9.22 8.90 8.90 23.9K
15:26 8.86 8.90 8.86 8.88 6.8K
15:27 8.84 8.84 8.84 8.84 2.3K
15:28 8.83 8.86 8.83 8.86 1.4K
15:29 8.85 8.86 8.83 8.85 2.2K
15:30 8.83 8.83 8.77 8.77 4.1K
15:31 8.78 8.78 8.77 8.77 0.3K
15:32 8.79 8.79 8.79 8.79 0.2K
15:33 8.79 8.84 8.75 8.80 2.7K
15:34 8.79 8.79 8.79 8.79 0.5K
15:35 8.74 8.74 8.73 8.73 1.5K
15:36 8.82 8.82 8.76 8.76 0.5K
15:37 8.76 8.76 8.76 8.76 0.2K
15:38 8.79 8.79 8.79 8.79 1.8K
15:39 8.76 8.76 8.75 8.75 1.4K
15:40 8.79 8.79 8.79 8.79 2.6K
15:41 8.76 8.79 8.76 8.79 0.5K
15:42 8.79 8.79 8.76 8.76 2.9K
15:43 8.71 8.71 8.70 8.70 0.5K
15:44 8.79 8.82 8.79 8.82 2.3K
15:45 8.71 8.82 8.71 8.71 0.9K
15:46 8.75 8.81 8.75 8.78 5.9K
15:47 8.75 8.75 8.71 8.71 2.9K
15:48 8.71 8.71 8.71 8.71 0.5K
15:50 8.77 8.77 8.76 8.76 3.5K
15:51 8.74 8.81 8.74 8.79 7.0K
15:52 8.84 8.84 8.81 8.81 2.0K
15:53 8.82 8.82 8.82 8.82 2.1K
15:54 8.77 8.82 8.70 8.70 10.3K
15:55 8.74 8.74 8.70 8.72 4.9K
15:56 8.65 8.65 8.65 8.65 2.4K
15:57 8.66 8.71 8.66 8.66 2.6K
15:58 8.65 8.77 8.65 8.67 7.8K
15:59 8.67 8.72 8.61 8.61 119.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available