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 8.31 8.31 8.12 8.13 28.3K
09:31 7.98 7.98 7.98 7.98 2.2K
09:32 7.92 7.92 7.83 7.86 2.9K
09:33 7.92 7.92 7.87 7.87 0.3K
09:34 7.86 7.86 7.80 7.80 5.5K
09:35 7.80 7.80 7.80 7.80 1.1K
09:36 7.78 7.80 7.78 7.78 1.8K
09:37 7.77 7.84 7.77 7.84 5.5K
09:42 7.91 7.91 7.91 7.91 0.2K
09:43 7.93 7.93 7.93 7.93 0.4K
09:44 7.83 7.90 7.83 7.90 0.6K
09:45 7.94 7.98 7.90 7.98 2.2K
09:47 7.97 7.99 7.96 7.96 2.1K
09:48 7.96 7.96 7.88 7.88 5.4K
09:49 7.88 7.88 7.81 7.81 1.1K
09:52 7.91 7.91 7.91 7.91 0.4K
09:53 7.99 7.99 7.99 7.99 0.6K
09:55 7.91 7.93 7.91 7.93 5.7K
10:00 7.94 7.94 7.94 7.94 3.3K
10:01 7.89 7.89 7.89 7.89 0.1K
10:02 7.89 7.89 7.83 7.83 4.8K
10:03 7.89 7.89 7.89 7.89 1.2K
10:06 7.95 7.95 7.87 7.87 3.2K
10:07 7.98 8.00 7.98 7.98 31.8K
10:08 7.98 7.98 7.98 7.98 3.5K
10:09 8.09 8.09 8.05 8.05 1.5K
10:10 8.14 8.14 8.14 8.14 2.2K
10:11 8.14 8.14 8.12 8.12 2.6K
10:12 8.23 8.23 8.16 8.23 1.2K
10:13 8.48 8.49 8.48 8.49 5.3K
10:14 8.47 8.47 8.47 8.47 0.9K
10:15 8.37 8.37 8.27 8.27 2.4K
10:20 8.49 8.49 8.49 8.49 0.2K
10:21 8.39 8.39 8.39 8.39 0.1K
10:22 8.28 8.39 8.28 8.39 0.4K
10:23 8.48 8.49 8.48 8.49 2.2K
10:24 8.63 8.63 8.63 8.63 0.4K
10:25 8.64 8.64 8.43 8.64 1.6K
10:28 8.56 8.56 8.55 8.55 1.0K
10:29 8.60 8.64 8.60 8.64 1.7K
10:30 8.61 8.61 8.61 8.61 0.6K
10:32 8.61 8.70 8.61 8.70 1.4K
10:33 8.72 8.75 8.72 8.75 2.8K
10:34 8.71 8.76 8.71 8.76 1.4K
10:35 8.83 8.83 8.83 8.83 0.3K
10:36 8.83 8.83 8.83 8.83 1.4K
10:37 8.94 8.94 8.90 8.91 12.3K
10:38 8.88 8.88 8.80 8.80 1.6K
10:42 8.72 8.72 8.72 8.72 0.7K
10:43 8.73 8.73 8.73 8.73 2.3K
10:44 8.82 8.82 8.82 8.82 2.0K
10:46 8.84 8.92 8.84 8.92 0.8K
10:47 8.99 9.02 8.93 8.97 5.6K
10:48 8.93 8.93 8.86 8.86 3.1K
10:49 8.89 8.93 8.89 8.93 0.6K
10:50 8.93 8.93 8.86 8.86 4.3K
10:51 8.87 9.00 8.87 8.93 2.6K
10:52 8.93 8.93 8.86 8.86 2.8K
10:54 8.93 8.93 8.90 8.90 1.0K
10:55 8.93 8.93 8.90 8.90 1.3K
10:57 8.95 8.95 8.95 8.95 0.2K
10:58 8.89 8.95 8.89 8.95 1.3K
10:59 8.96 8.96 8.96 8.96 0.4K
11:00 8.92 9.04 8.92 9.04 2.2K
11:01 9.01 9.08 9.01 9.08 2.7K
11:02 9.02 9.02 9.01 9.01 2.0K
11:04 9.10 9.10 9.10 9.10 0.4K
11:05 9.11 9.14 9.11 9.14 4.6K
11:06 9.10 9.25 9.10 9.25 4.1K
11:07 9.25 9.25 9.19 9.19 0.7K
11:08 9.24 9.24 9.20 9.24 0.9K
11:09 9.23 9.25 9.23 9.24 1.7K
11:10 9.21 9.21 9.01 9.01 7.4K
11:11 9.08 9.08 9.08 9.08 0.9K
11:12 9.12 9.19 9.12 9.19 1.5K
11:13 9.05 9.11 9.05 9.11 0.6K
11:14 9.09 9.09 9.09 9.09 1.6K
11:15 9.12 9.12 9.05 9.05 1.0K
11:16 9.15 9.21 9.13 9.13 1.6K
11:17 9.05 9.13 9.05 9.13 0.5K
11:18 9.13 9.13 9.09 9.09 2.3K
11:19 9.08 9.09 9.08 9.09 0.4K
11:20 9.05 9.05 9.05 9.05 0.3K
11:21 9.05 9.08 9.00 9.05 8.0K
11:22 9.07 9.07 9.07 9.07 0.5K
11:24 9.15 9.15 9.14 9.14 1.8K
11:25 9.16 9.16 9.12 9.12 9.5K
11:26 9.17 9.17 9.12 9.12 1.3K
11:28 9.10 9.10 9.10 9.10 2.0K
11:29 9.06 9.06 9.05 9.06 11.2K
11:30 9.02 9.08 9.00 9.08 8.1K
11:31 9.05 9.05 9.05 9.05 1.3K
11:33 9.02 9.02 9.02 9.02 0.8K
11:34 9.08 9.08 9.08 9.08 0.3K
11:35 9.08 9.08 9.08 9.08 20.3K
11:38 8.95 8.96 8.95 8.96 2.7K
11:39 8.91 9.00 8.91 9.00 1.3K
11:40 9.00 9.00 9.00 9.00 2.7K
11:42 8.96 8.96 8.96 8.96 1.5K
11:44 8.95 8.95 8.95 8.95 0.1K
11:46 8.96 8.96 8.96 8.96 0.7K
11:50 9.00 9.00 9.00 9.00 1.2K
11:55 9.00 9.00 9.00 9.00 0.5K
12:01 9.00 9.00 8.98 8.98 5.3K
12:02 9.04 9.05 9.04 9.05 0.6K
12:03 8.91 9.05 8.91 9.05 0.2K
12:04 9.15 9.15 8.92 8.92 0.7K
12:06 8.94 9.10 8.94 9.10 0.4K
12:07 9.04 9.04 9.04 9.04 0.9K
12:09 9.04 9.04 8.97 8.97 0.7K
12:10 8.94 8.94 8.94 8.94 0.2K
12:11 8.95 8.97 8.95 8.97 0.9K
12:13 8.94 8.94 8.94 8.94 0.1K
12:14 8.93 8.93 8.93 8.93 0.6K
12:16 8.93 8.93 8.93 8.93 0.4K
12:18 9.07 9.07 9.07 9.07 3.0K
12:22 9.08 9.08 9.08 9.08 0.2K
12:23 9.18 9.18 9.18 9.18 2.3K
12:25 9.05 9.05 9.05 9.05 0.1K
12:29 9.17 9.17 8.98 8.98 1.2K
12:38 9.16 9.16 9.16 9.16 2.3K
12:39 9.21 9.21 9.21 9.21 0.6K
12:40 9.21 9.23 9.21 9.23 2.8K
12:48 9.11 9.11 9.04 9.04 4.7K
12:53 9.03 9.03 9.03 9.03 0.1K
12:54 9.19 9.19 9.19 9.19 1.2K
12:55 9.20 9.20 9.20 9.20 0.3K
12:56 9.14 9.14 9.14 9.14 0.2K
13:02 9.14 9.21 9.14 9.21 5.0K
13:03 9.07 9.21 9.07 9.21 2.5K
13:04 9.14 9.19 9.14 9.14 2.6K
13:05 9.07 9.07 9.07 9.07 2.5K
13:06 9.21 9.21 9.14 9.14 5.0K
13:07 9.13 9.13 9.07 9.07 0.3K
13:17 9.15 9.15 9.15 9.15 3.1K
13:18 9.08 9.16 9.01 9.01 2.2K
13:23 9.09 9.09 9.09 9.09 1.1K
13:29 8.95 8.95 8.92 8.92 2.1K
13:31 9.00 9.00 9.00 9.00 0.1K
13:38 8.87 8.87 8.83 8.83 2.7K
13:39 8.72 8.72 8.72 8.72 5.7K
13:42 8.84 8.85 8.84 8.85 2.1K
13:44 8.79 8.79 8.79 8.79 0.1K
13:47 8.78 8.84 8.78 8.84 0.6K
13:48 8.80 8.80 8.80 8.80 0.1K
13:49 8.85 8.92 8.85 8.92 1.8K
13:53 8.97 8.97 8.97 8.97 0.6K
14:03 8.92 8.92 8.92 8.92 0.5K
14:05 8.91 8.91 8.91 8.91 0.8K
14:07 8.91 8.91 8.91 8.91 1.1K
14:09 8.91 8.91 8.85 8.85 2.2K
14:10 8.85 8.85 8.85 8.85 0.3K
14:12 8.96 8.96 8.96 8.96 0.1K
14:14 8.95 8.95 8.95 8.95 0.2K
14:15 9.04 9.04 9.04 9.04 0.2K
14:16 8.95 8.95 8.95 8.95 0.2K
14:17 8.95 8.95 8.95 8.95 0.9K
14:18 8.95 8.95 8.95 8.95 0.1K
14:22 8.95 8.95 8.95 8.95 0.4K
14:27 8.97 8.97 8.97 8.97 2.7K
14:28 9.07 9.07 9.07 9.07 0.6K
14:29 9.04 9.04 9.04 9.04 0.1K
14:30 9.08 9.08 9.08 9.08 0.2K
14:32 9.10 9.10 9.10 9.10 0.2K
14:35 9.10 9.23 9.10 9.23 6.6K
14:39 9.22 9.22 9.22 9.22 9.0K
14:40 9.20 9.20 9.20 9.20 0.2K
14:44 9.15 9.19 9.15 9.19 0.9K
14:46 9.14 9.14 9.14 9.14 0.5K
14:48 9.19 9.23 9.19 9.23 1.5K
14:49 9.19 9.23 9.19 9.23 0.4K
14:50 9.19 9.19 9.19 9.19 0.1K
14:51 9.19 9.19 9.19 9.19 0.1K
14:52 9.19 9.19 9.19 9.19 2.8K
14:59 9.22 9.22 9.18 9.22 3.1K
15:00 9.32 9.32 9.18 9.18 16.0K
15:01 9.32 9.32 9.32 9.32 0.8K
15:02 9.20 9.20 9.20 9.20 0.1K
15:04 9.20 9.34 9.20 9.32 2.3K
15:05 9.25 9.25 9.25 9.25 12.7K
15:06 9.27 9.27 9.27 9.27 0.4K
15:09 9.21 9.21 9.21 9.21 0.3K
15:10 9.18 9.19 9.18 9.19 0.9K
15:11 9.17 9.17 9.17 9.17 2.0K
15:14 9.20 9.20 9.20 9.20 0.1K
15:18 9.21 9.21 9.21 9.21 0.2K
15:20 9.24 9.24 9.24 9.24 0.3K
15:21 9.24 9.24 9.24 9.24 1.9K
15:24 9.20 9.20 9.20 9.20 0.2K
15:28 9.30 9.30 9.30 9.30 6.8K
15:29 9.37 9.37 9.36 9.36 1.3K
15:30 9.36 9.38 9.35 9.35 1.7K
15:31 9.36 9.36 9.36 9.36 0.7K
15:32 9.38 9.38 9.32 9.32 1.1K
15:34 9.37 9.37 9.32 9.32 5.8K
15:35 9.33 9.33 9.33 9.33 0.5K
15:36 9.37 9.37 9.37 9.37 0.8K
15:39 9.37 9.37 9.37 9.37 0.5K
15:41 9.34 9.34 9.30 9.30 1.4K
15:42 9.31 9.37 9.31 9.31 3.1K
15:43 9.35 9.35 9.35 9.35 7.3K
15:44 9.33 9.33 9.33 9.33 0.6K
15:45 9.31 9.31 9.31 9.31 0.4K
15:46 9.31 9.31 9.31 9.31 0.5K
15:47 9.40 9.40 9.40 9.40 2.0K
15:48 9.34 9.34 9.34 9.34 0.2K
15:49 9.40 9.43 9.39 9.39 0.9K
15:50 9.43 9.50 9.43 9.50 5.8K
15:51 9.41 9.41 9.41 9.41 1.7K
15:53 9.33 9.34 9.33 9.34 3.2K
15:54 9.37 9.37 9.27 9.27 6.8K
15:56 9.49 9.49 9.49 9.49 0.4K
15:57 9.29 9.29 9.29 9.29 0.5K
15:58 9.37 9.49 9.37 9.49 0.8K
15:59 9.49 9.49 9.35 9.45 46.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available