CEL SCI Corp (CVM) stock
CVMNYSEBiological Products, (No Diagnostic Substances)Fiscal year ends September 30
$1.28+0.09 (+7.56%)
Close on Nov 13, 2026Market cap $22.51MP/E –Yield –
Price history
Cel Sci share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.28
+7.56% on the day
52-week range
$0.89 – $7.80
-83.6% from the high
Change over 52 weeks
-80.7%
From $6.63 on Nov 13, 2025
Average volume
211,350
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.19 | $1.28 | $1.15 | $1.28 | +7.56% | 145,747 |
| Nov 12, 2026 | $1.33 | $1.35 | $1.19 | $1.19 | -9.16% | 150,505 |
| Nov 11, 2026 | $1.41 | $1.43 | $1.28 | $1.31 | -7.09% | 87,970 |
| Nov 10, 2026 | $1.44 | $1.50 | $1.33 | $1.41 | +4.44% | 128,553 |
| Nov 9, 2026 | $1.45 | $1.53 | $1.35 | $1.35 | -6.90% | 53,928 |
| Nov 6, 2026 | $1.37 | $1.45 | $1.34 | $1.45 | +5.84% | 46,675 |
| Nov 5, 2026 | $1.39 | $1.43 | $1.28 | $1.37 | -0.72% | 99,185 |
| Nov 4, 2026 | $1.41 | $1.46 | $1.38 | $1.38 | -2.13% | 27,886 |
| Nov 3, 2026 | $1.31 | $1.41 | $1.24 | $1.41 | +7.63% | 215,690 |
| Nov 2, 2026 | $1.39 | $1.44 | $1.30 | $1.31 | -5.07% | 91,939 |
| Oct 30, 2026 | $1.49 | $1.49 | $1.36 | $1.38 | -8.00% | 189,970 |
| Oct 29, 2026 | $1.56 | $1.64 | $1.50 | $1.50 | -6.25% | 78,382 |
| Oct 28, 2026 | $1.54 | $1.62 | $1.52 | $1.60 | +1.91% | 99,402 |
| Oct 27, 2026 | $1.58 | $1.60 | $1.46 | $1.57 | -1.26% | 117,639 |
| Oct 26, 2026 | $1.71 | $1.83 | $1.51 | $1.59 | -3.05% | 106,854 |
| Oct 23, 2026 | $1.59 | $1.64 | $1.57 | $1.64 | +1.86% | 41,897 |
| Oct 22, 2026 | $1.61 | $1.65 | $1.58 | $1.61 | -0.62% | 79,353 |
| Oct 21, 2026 | $1.56 | $1.62 | $1.50 | $1.62 | +4.52% | 149,412 |
| Oct 20, 2026 | $1.65 | $1.66 | $1.54 | $1.55 | -6.06% | 140,468 |
| Oct 19, 2026 | $1.79 | $1.81 | $1.60 | $1.65 | -7.82% | 130,171 |
| Oct 16, 2026 | $1.78 | $1.93 | $1.75 | $1.79 | +2.87% | 168,209 |
| Oct 15, 2026 | $1.69 | $1.78 | $1.66 | $1.74 | +1.75% | 72,357 |
| Oct 14, 2026 | $1.73 | $1.75 | $1.68 | $1.71 | -2.29% | 106,106 |
| Oct 13, 2026 | $1.84 | $1.84 | $1.71 | $1.75 | -4.37% | 224,579 |
| Oct 12, 2026 | $1.95 | $1.97 | $1.76 | $1.83 | -5.67% | 357,202 |
| Oct 9, 2026 | $1.96 | $1.98 | $1.83 | $1.94 | -0.51% | 255,449 |
| Oct 8, 2026 | $2.10 | $2.25 | $1.92 | $1.95 | -8.45% | 390,836 |
| Oct 7, 2026 | $2.74 | $2.77 | $2.07 | $2.13 | -22.26% | 662,300 |
| Oct 6, 2026 | $2.42 | $2.83 | $2.29 | $2.74 | +13.22% | 470,189 |
| Oct 5, 2026 | $2.39 | $2.75 | $2.35 | $2.42 | +4.76% | 796,310 |
| Oct 2, 2026 | $2.14 | $2.31 | $2.03 | $2.31 | +10.53% | 395,180 |
| Oct 1, 2026 | $2.06 | $2.30 | $1.96 | $2.09 | +1.46% | 810,343 |
| Sep 30, 2026 | $1.80 | $2.09 | $1.78 | $2.06 | +15.08% | 479,379 |
| Sep 29, 2026 | $1.70 | $1.79 | $1.70 | $1.79 | +5.29% | 75,217 |
| Sep 28, 2026 | $1.67 | $1.72 | $1.67 | $1.70 | +1.80% | 126,230 |
| Sep 25, 2026 | $1.70 | $1.71 | $1.67 | $1.67 | -2.91% | 36,410 |
| Sep 24, 2026 | $1.70 | $1.76 | $1.68 | $1.72 | +2.38% | 56,130 |
| Sep 23, 2026 | $1.69 | $1.76 | $1.68 | $1.68 | -1.18% | 171,391 |
| Sep 22, 2026 | $1.70 | $1.73 | $1.66 | $1.70 | +1.80% | 133,848 |
| Sep 21, 2026 | $1.71 | $1.75 | $1.66 | $1.67 | +0.60% | 110,188 |
| Sep 18, 2026 | $1.53 | $1.70 | $1.51 | $1.66 | +11.41% | 270,343 |
| Sep 17, 2026 | $1.51 | $1.57 | $1.49 | $1.49 | +0.68% | 43,372 |
| Sep 16, 2026 | $1.50 | $1.53 | $1.47 | $1.48 | 0.00% | 72,610 |
| Sep 15, 2026 | $1.53 | $1.54 | $1.47 | $1.48 | -2.63% | 95,497 |
| Sep 14, 2026 | $1.46 | $1.56 | $1.46 | $1.52 | +2.01% | 66,535 |
| Sep 11, 2026 | $1.55 | $1.55 | $1.46 | $1.49 | -1.97% | 98,521 |
| Sep 10, 2026 | $1.57 | $1.58 | $1.51 | $1.52 | -1.30% | 75,964 |
| Sep 9, 2026 | $1.67 | $1.67 | $1.54 | $1.54 | -6.67% | 85,822 |
| Sep 8, 2026 | $1.64 | $1.77 | $1.64 | $1.65 | +1.23% | 283,876 |
| Sep 4, 2026 | $1.61 | $1.63 | $1.58 | $1.63 | +1.24% | 75,071 |
| Sep 3, 2026 | $1.65 | $1.68 | $1.60 | $1.61 | -2.42% | 117,061 |
| Sep 2, 2026 | $1.64 | $1.70 | $1.60 | $1.65 | +2.48% | 134,713 |
| Sep 1, 2026 | $1.60 | $1.63 | $1.57 | $1.61 | -0.62% | 70,256 |
| Aug 31, 2026 | $1.59 | $1.62 | $1.54 | $1.62 | +3.85% | 56,390 |
| Aug 28, 2026 | $1.61 | $1.61 | $1.53 | $1.56 | -2.50% | 170,340 |
| Aug 27, 2026 | $1.60 | $1.69 | $1.57 | $1.60 | -0.62% | 161,622 |
| Aug 26, 2026 | $1.55 | $1.70 | $1.53 | $1.61 | +8.78% | 263,050 |
| Aug 25, 2026 | $1.40 | $1.50 | $1.37 | $1.48 | +7.25% | 86,443 |
| Aug 24, 2026 | $1.42 | $1.43 | $1.34 | $1.38 | -2.82% | 149,139 |
| Aug 21, 2026 | $1.48 | $1.49 | $1.42 | $1.42 | -2.74% | 66,143 |
| Aug 20, 2026 | $1.62 | $1.64 | $1.45 | $1.46 | -10.98% | 183,495 |
| Aug 19, 2026 | $1.61 | $1.69 | $1.59 | $1.64 | +3.14% | 184,790 |
| Aug 18, 2026 | $1.57 | $1.68 | $1.55 | $1.59 | +2.58% | 228,788 |
| Aug 17, 2026 | $1.60 | $1.63 | $1.45 | $1.55 | +0.65% | 129,424 |
| Aug 14, 2026 | $1.52 | $1.64 | $1.52 | $1.54 | +3.36% | 218,400 |
| Aug 13, 2026 | $1.48 | $1.49 | $1.45 | $1.49 | +0.68% | 57,197 |
| Aug 12, 2026 | $1.51 | $1.54 | $1.45 | $1.48 | -2.63% | 152,982 |
| Aug 11, 2026 | $1.47 | $1.54 | $1.47 | $1.52 | +2.01% | 103,760 |
| Aug 10, 2026 | $1.71 | $1.75 | $1.46 | $1.49 | -13.37% | 325,834 |
| Aug 7, 2026 | $1.63 | $1.73 | $1.57 | $1.72 | +6.83% | 249,464 |
| Aug 6, 2026 | $1.55 | $1.62 | $1.50 | $1.61 | +5.92% | 268,655 |
| Aug 5, 2026 | $1.36 | $1.54 | $1.36 | $1.52 | +11.76% | 404,416 |
| Aug 4, 2026 | $1.25 | $1.39 | $1.25 | $1.36 | +8.80% | 269,892 |
| Aug 3, 2026 | $1.21 | $1.31 | $1.15 | $1.25 | +7.76% | 668,355 |
| Jul 31, 2026 | $1.22 | $1.22 | $1.16 | $1.16 | -4.92% | 165,578 |
| Jul 30, 2026 | $1.15 | $1.24 | $1.15 | $1.22 | +7.02% | 131,668 |
| Jul 29, 2026 | $1.23 | $1.23 | $1.14 | $1.14 | -5.00% | 151,918 |
| Jul 28, 2026 | $1.20 | $1.22 | $1.16 | $1.20 | +1.69% | 144,427 |
| Jul 27, 2026 | $1.18 | $1.21 | $1.15 | $1.18 | 0.00% | 148,715 |
| Jul 24, 2026 | $1.22 | $1.22 | $1.16 | $1.18 | -0.84% | 144,919 |
| Jul 23, 2026 | $1.24 | $1.24 | $1.19 | $1.19 | -3.25% | 106,284 |
| Jul 22, 2026 | $1.22 | $1.27 | $1.17 | $1.23 | -1.60% | 193,888 |
| Jul 21, 2026 | $1.24 | $1.33 | $1.21 | $1.25 | -1.57% | 155,433 |
| Jul 20, 2026 | $1.21 | $1.29 | $1.11 | $1.27 | +8.55% | 425,880 |
| Jul 17, 2026 | $1.13 | $1.17 | $1.09 | $1.17 | +1.74% | 455,339 |
| Jul 16, 2026 | $1.18 | $1.43 | $1.10 | $1.15 | 0.00% | 1,578,103 |
| Jul 15, 2026 | $1.17 | $1.18 | $1.07 | $1.15 | 0.00% | 302,517 |
| Jul 14, 2026 | $1.23 | $1.24 | $1.14 | $1.15 | -5.74% | 321,733 |
| Jul 13, 2026 | $1.38 | $1.38 | $1.22 | $1.22 | -11.59% | 443,036 |
| Jul 10, 2026 | $1.38 | $1.39 | $1.26 | $1.38 | +2.22% | 184,380 |
| Jul 9, 2026 | $1.43 | $1.46 | $1.33 | $1.35 | -4.26% | 229,508 |
| Jul 8, 2026 | $1.29 | $1.44 | $1.25 | $1.41 | +10.16% | 331,658 |
| Jul 7, 2026 | $1.25 | $1.38 | $1.25 | $1.28 | +0.79% | 343,748 |
| Jul 6, 2026 | $1.15 | $1.42 | $1.13 | $1.27 | +11.40% | 968,117 |
| Jul 2, 2026 | $1.06 | $1.17 | $1.06 | $1.14 | +8.57% | 658,534 |
| Jul 1, 2026 | $1.05 | $1.06 | $1.03 | $1.05 | +0.96% | 213,564 |
| Jun 30, 2026 | $1.11 | $1.13 | $1.03 | $1.04 | -3.70% | 241,278 |
| Jun 29, 2026 | $1.11 | $1.12 | $1.06 | $1.08 | -2.70% | 333,924 |
| Jun 26, 2026 | $1.00 | $1.11 | $0.99 | $1.11 | +13.92% | 330,709 |
| Jun 25, 2026 | $1.02 | $1.03 | $0.96 | $0.9744 | -2.07% | 462,561 |
| Jun 24, 2026 | $1.03 | $1.16 | $0.995 | $0.995 | -2.45% | 621,780 |
| Jun 23, 2026 | $1.01 | $1.05 | $0.9951 | $1.02 | +0.99% | 189,883 |
| Jun 22, 2026 | $1.04 | $1.11 | $1.01 | $1.01 | -2.88% | 380,039 |
| Jun 18, 2026 | $1.13 | $1.17 | $1.02 | $1.04 | -5.45% | 524,279 |
| Jun 17, 2026 | $1.02 | $1.14 | $1.00 | $1.10 | +8.91% | 684,504 |
| Jun 16, 2026 | $1.02 | $1.04 | $0.9949 | $1.01 | 0.00% | 480,687 |
| Jun 15, 2026 | $1.02 | $1.06 | $0.998 | $1.01 | -6.48% | 682,256 |
| Jun 12, 2026 | $1.15 | $1.15 | $0.995 | $1.08 | -2.70% | 836,153 |
| Jun 11, 2026 | $1.21 | $1.23 | $1.09 | $1.11 | -5.93% | 478,108 |
| Jun 10, 2026 | $1.30 | $1.32 | $1.18 | $1.18 | -9.23% | 357,359 |
| Jun 9, 2026 | $1.35 | $1.43 | $1.29 | $1.30 | -5.80% | 239,754 |
| Jun 8, 2026 | $1.46 | $1.48 | $1.36 | $1.38 | +0.73% | 160,818 |
| Jun 5, 2026 | $1.50 | $1.50 | $1.35 | $1.37 | -10.46% | 337,030 |
| Jun 4, 2026 | $1.50 | $1.56 | $1.46 | $1.53 | +3.38% | 146,770 |
| Jun 3, 2026 | $1.54 | $1.54 | $1.47 | $1.48 | -0.67% | 138,970 |
| Jun 2, 2026 | $1.51 | $1.51 | $1.43 | $1.49 | +0.68% | 177,759 |
| Jun 1, 2026 | $1.52 | $1.59 | $1.44 | $1.48 | -3.90% | 251,872 |
| May 29, 2026 | $1.46 | $1.57 | $1.46 | $1.54 | +4.05% | 189,289 |
| May 28, 2026 | $1.45 | $1.50 | $1.39 | $1.48 | +4.96% | 163,264 |
| May 27, 2026 | $1.45 | $1.50 | $1.40 | $1.41 | -1.40% | 252,466 |
| May 26, 2026 | $1.43 | $1.55 | $1.39 | $1.43 | +0.70% | 233,337 |
| May 22, 2026 | $1.45 | $1.48 | $1.37 | $1.42 | -2.07% | 276,958 |
| May 21, 2026 | $1.55 | $1.57 | $1.45 | $1.45 | -8.81% | 422,736 |
| May 20, 2026 | $1.59 | $1.64 | $1.47 | $1.59 | 0.00% | 334,355 |
| May 19, 2026 | $1.75 | $1.86 | $1.45 | $1.59 | -7.56% | 1,002,261 |
| May 18, 2026 | $1.49 | $1.78 | $1.44 | $1.72 | +20.28% | 1,457,994 |
| May 15, 2026 | $1.28 | $1.56 | $1.28 | $1.43 | +10.00% | 1,115,445 |
| May 14, 2026 | $1.27 | $1.43 | $1.19 | $1.30 | +8.33% | 1,923,530 |
| May 13, 2026 | $1.13 | $1.23 | $1.13 | $1.20 | +0.84% | 533,466 |
| May 12, 2026 | $1.04 | $1.19 | $0.89 | $1.19 | -15.60% | 4,607,545 |
| May 11, 2026 | $1.74 | $1.76 | $1.38 | $1.41 | -17.06% | 1,261,681 |
| May 8, 2026 | $1.60 | $1.70 | $1.47 | $1.70 | +6.25% | 353,979 |
| May 7, 2026 | $1.59 | $1.80 | $1.55 | $1.60 | +10.34% | 749,216 |
| May 6, 2026 | $1.75 | $1.82 | $1.44 | $1.45 | -16.67% | 838,327 |
| May 5, 2026 | $1.70 | $1.86 | $1.50 | $1.74 | +2.96% | 670,259 |
| May 4, 2026 | $2.16 | $2.16 | $1.57 | $1.69 | -25.88% | 1,329,691 |
| May 1, 2026 | $2.84 | $2.90 | $2.25 | $2.28 | -25.73% | 803,779 |
| Apr 30, 2026 | $2.91 | $3.19 | $2.91 | $3.07 | +5.50% | 46,975 |
| Apr 29, 2026 | $3.05 | $3.07 | $2.90 | $2.91 | -4.28% | 91,091 |
| Apr 28, 2026 | $3.24 | $3.25 | $3.00 | $3.04 | -6.75% | 82,738 |
| Apr 27, 2026 | $3.21 | $3.30 | $3.18 | $3.26 | +1.87% | 85,312 |
| Apr 24, 2026 | $3.34 | $3.34 | $3.15 | $3.20 | -3.32% | 72,080 |
| Apr 23, 2026 | $3.37 | $3.40 | $3.27 | $3.31 | -0.90% | 30,768 |
| Apr 22, 2026 | $3.86 | $3.94 | $3.34 | $3.34 | -12.34% | 216,633 |
| Apr 21, 2026 | $4.00 | $4.00 | $3.80 | $3.81 | -3.30% | 45,230 |
| Apr 20, 2026 | $4.15 | $4.24 | $3.75 | $3.94 | -20.40% | 205,282 |
| Apr 17, 2026 | $4.69 | $4.95 | $4.66 | $4.95 | +6.68% | 53,328 |
| Apr 16, 2026 | $4.40 | $4.64 | $4.39 | $4.64 | +5.94% | 31,515 |
| Apr 15, 2026 | $4.35 | $4.45 | $4.14 | $4.38 | +0.46% | 37,804 |
| Apr 14, 2026 | $4.07 | $4.36 | $3.96 | $4.36 | +8.46% | 33,495 |
| Apr 13, 2026 | $4.06 | $4.08 | $3.89 | $4.02 | -1.23% | 16,557 |
| Apr 10, 2026 | $4.27 | $4.27 | $4.01 | $4.07 | -4.91% | 21,523 |
| Apr 9, 2026 | $4.36 | $4.54 | $3.92 | $4.28 | -2.51% | 52,884 |
| Apr 8, 2026 | $4.56 | $4.68 | $4.35 | $4.39 | +3.78% | 47,337 |
| Apr 7, 2026 | $4.17 | $4.73 | $4.00 | $4.23 | -2.08% | 159,308 |
| Apr 6, 2026 | $3.44 | $4.35 | $3.44 | $4.32 | +24.50% | 99,351 |
| Apr 2, 2026 | $3.36 | $3.49 | $3.32 | $3.47 | +1.17% | 18,144 |
| Apr 1, 2026 | $3.30 | $3.60 | $3.30 | $3.43 | +6.85% | 52,652 |
| Mar 31, 2026 | $3.07 | $3.34 | $3.05 | $3.21 | +4.56% | 30,192 |
| Mar 30, 2026 | $3.20 | $3.23 | $3.01 | $3.07 | -4.06% | 29,200 |
| Mar 27, 2026 | $3.40 | $3.48 | $3.10 | $3.20 | -7.78% | 58,225 |
| Mar 26, 2026 | $3.51 | $3.64 | $3.31 | $3.47 | -1.70% | 41,987 |
| Mar 25, 2026 | $3.50 | $3.66 | $3.41 | $3.53 | +3.22% | 30,008 |
| Mar 24, 2026 | $3.45 | $3.70 | $3.42 | $3.42 | -1.72% | 30,893 |
| Mar 23, 2026 | $3.56 | $3.57 | $3.31 | $3.48 | +1.16% | 39,905 |
| Mar 20, 2026 | $3.71 | $3.73 | $3.44 | $3.44 | -6.01% | 33,133 |
| Mar 19, 2026 | $3.52 | $3.88 | $3.52 | $3.66 | +1.95% | 16,346 |
| Mar 18, 2026 | $3.70 | $3.82 | $3.57 | $3.59 | -0.28% | 35,173 |
| Mar 17, 2026 | $3.53 | $3.82 | $3.53 | $3.60 | +1.98% | 24,167 |
| Mar 16, 2026 | $3.67 | $3.74 | $3.46 | $3.53 | -1.12% | 28,212 |
| Mar 13, 2026 | $3.72 | $3.72 | $3.45 | $3.57 | +1.42% | 41,589 |
| Mar 12, 2026 | $3.65 | $3.96 | $3.52 | $3.52 | -4.86% | 19,094 |
| Mar 11, 2026 | $3.73 | $3.85 | $3.60 | $3.70 | 0.00% | 14,614 |
| Mar 10, 2026 | $3.89 | $3.93 | $3.69 | $3.70 | -4.39% | 18,611 |
| Mar 9, 2026 | $3.82 | $4.00 | $3.82 | $3.87 | -1.78% | 20,292 |
| Mar 6, 2026 | $3.88 | $4.12 | $3.67 | $3.94 | -1.50% | 63,790 |
| Mar 5, 2026 | $3.77 | $4.00 | $3.75 | $4.00 | +6.95% | 36,119 |
| Mar 4, 2026 | $3.65 | $3.74 | $3.34 | $3.74 | +5.35% | 61,708 |
| Mar 3, 2026 | $3.78 | $3.78 | $3.45 | $3.55 | -7.31% | 53,250 |
| Mar 2, 2026 | $4.17 | $4.17 | $3.67 | $3.83 | -10.09% | 95,297 |
| Feb 27, 2026 | $4.69 | $4.70 | $4.10 | $4.26 | -6.58% | 107,410 |
| Feb 26, 2026 | $4.42 | $4.68 | $4.32 | $4.56 | +3.87% | 34,751 |
| Feb 25, 2026 | $4.61 | $4.65 | $4.35 | $4.39 | -4.15% | 33,028 |
| Feb 24, 2026 | $4.42 | $4.71 | $4.36 | $4.58 | +2.92% | 42,139 |
| Feb 23, 2026 | $4.74 | $4.78 | $4.31 | $4.45 | -7.29% | 71,595 |
| Feb 20, 2026 | $4.95 | $5.14 | $4.70 | $4.80 | -0.83% | 61,122 |
| Feb 19, 2026 | $5.03 | $5.15 | $4.65 | $4.84 | -6.56% | 23,451 |
| Feb 18, 2026 | $4.83 | $5.18 | $4.79 | $5.18 | +8.37% | 34,562 |
| Feb 17, 2026 | $4.86 | $5.00 | $4.58 | $4.78 | -2.45% | 15,956 |
| Feb 13, 2026 | $4.79 | $5.20 | $4.68 | $4.90 | +6.52% | 38,123 |
| Feb 12, 2026 | $4.85 | $5.14 | $4.60 | $4.60 | -5.35% | 40,892 |
| Feb 11, 2026 | $5.08 | $5.13 | $4.77 | $4.86 | -2.99% | 40,105 |
| Feb 10, 2026 | $5.22 | $5.49 | $5.01 | $5.01 | -4.57% | 19,428 |
| Feb 9, 2026 | $5.10 | $5.36 | $4.73 | $5.25 | +5.00% | 27,356 |
| Feb 6, 2026 | $4.88 | $5.23 | $4.88 | $5.00 | +2.04% | 40,432 |
| Feb 5, 2026 | $5.00 | $5.15 | $4.66 | $4.90 | -2.20% | 82,424 |
| Feb 4, 2026 | $5.18 | $5.30 | $4.90 | $5.01 | -4.39% | 83,162 |
| Feb 3, 2026 | $5.44 | $5.44 | $5.00 | $5.24 | -2.96% | 54,357 |
| Feb 2, 2026 | $5.63 | $5.80 | $5.25 | $5.40 | -6.90% | 74,874 |
| Jan 30, 2026 | $5.94 | $6.01 | $5.43 | $5.80 | -1.19% | 82,770 |
| Jan 29, 2026 | $6.26 | $6.46 | $5.61 | $5.87 | -6.83% | 84,416 |
| Jan 28, 2026 | $6.61 | $6.68 | $6.09 | $6.30 | -3.23% | 87,204 |
| Jan 27, 2026 | $6.33 | $6.72 | $6.32 | $6.51 | +5.34% | 147,014 |
| Jan 26, 2026 | $6.70 | $6.75 | $5.99 | $6.18 | +6.00% | 223,441 |
| Jan 23, 2026 | $6.33 | $6.41 | $5.82 | $5.83 | -9.05% | 64,617 |
| Jan 22, 2026 | $5.32 | $6.56 | $5.32 | $6.41 | +21.86% | 128,956 |
| Jan 21, 2026 | $5.28 | $5.68 | $5.25 | $5.26 | +0.19% | 34,451 |
| Jan 20, 2026 | $5.16 | $5.88 | $5.02 | $5.25 | +1.94% | 95,648 |
| Jan 16, 2026 | $5.43 | $5.60 | $4.91 | $5.15 | +3.21% | 78,778 |
| Jan 15, 2026 | $5.23 | $5.59 | $4.90 | $4.99 | -5.31% | 73,333 |
| Jan 14, 2026 | $5.14 | $5.39 | $5.01 | $5.27 | +3.74% | 47,378 |
| Jan 13, 2026 | $5.12 | $5.30 | $4.91 | $5.08 | -0.97% | 63,781 |
| Jan 12, 2026 | $5.61 | $5.72 | $5.06 | $5.13 | -6.39% | 63,331 |
| Jan 9, 2026 | $5.90 | $5.95 | $5.44 | $5.48 | -6.48% | 58,445 |
| Jan 8, 2026 | $5.68 | $5.90 | $5.58 | $5.86 | +2.81% | 20,981 |
| Jan 7, 2026 | $6.28 | $6.37 | $5.60 | $5.70 | -9.38% | 69,145 |
| Jan 6, 2026 | $6.00 | $6.37 | $5.83 | $6.29 | +4.83% | 57,145 |
| Jan 5, 2026 | $5.18 | $6.03 | $5.18 | $6.00 | +16.50% | 101,211 |
| Jan 2, 2026 | $5.32 | $5.33 | $5.01 | $5.15 | -2.09% | 47,765 |
| Dec 31, 2025 | $5.32 | $5.60 | $5.16 | $5.26 | +0.57% | 37,405 |
| Dec 30, 2025 | $5.21 | $5.67 | $5.10 | $5.23 | +0.77% | 66,273 |
| Dec 29, 2025 | $4.72 | $5.20 | $4.72 | $5.19 | +10.19% | 80,239 |
| Dec 26, 2025 | $4.67 | $4.93 | $4.58 | $4.71 | +0.64% | 62,210 |
| Dec 24, 2025 | $4.50 | $4.80 | $4.47 | $4.68 | +5.41% | 32,138 |
| Dec 23, 2025 | $4.50 | $4.74 | $4.24 | $4.44 | -2.20% | 85,555 |
| Dec 22, 2025 | $4.95 | $4.98 | $4.01 | $4.54 | -7.54% | 225,067 |
| Dec 19, 2025 | $5.44 | $5.55 | $4.80 | $4.91 | -10.73% | 161,164 |
| Dec 18, 2025 | $5.94 | $5.94 | $5.50 | $5.50 | -1.96% | 74,750 |
| Dec 17, 2025 | $5.90 | $6.06 | $5.60 | $5.61 | -4.92% | 53,064 |
| Dec 16, 2025 | $5.85 | $6.10 | $5.65 | $5.90 | -1.67% | 46,710 |
| Dec 15, 2025 | $6.35 | $6.47 | $6.00 | $6.00 | -5.66% | 58,618 |
| Dec 12, 2025 | $6.50 | $6.75 | $6.21 | $6.36 | -1.85% | 31,380 |
| Dec 11, 2025 | $6.52 | $6.71 | $6.37 | $6.48 | -0.77% | 43,001 |
| Dec 10, 2025 | $6.35 | $6.70 | $6.34 | $6.53 | -1.95% | 59,722 |
| Dec 9, 2025 | $6.28 | $6.66 | $6.20 | $6.66 | +6.22% | 42,697 |
| Dec 8, 2025 | $6.56 | $6.56 | $6.27 | $6.27 | -2.79% | 54,789 |
| Dec 5, 2025 | $6.60 | $6.69 | $6.26 | $6.45 | +2.54% | 63,182 |
| Dec 4, 2025 | $5.80 | $6.30 | $5.80 | $6.29 | +5.54% | 54,380 |
| Dec 3, 2025 | $6.89 | $6.89 | $5.56 | $5.96 | -14.00% | 168,813 |
| Dec 2, 2025 | $6.95 | $7.05 | $6.64 | $6.93 | 0.00% | 49,482 |
| Dec 1, 2025 | $7.72 | $7.72 | $6.90 | $6.93 | -9.65% | 66,144 |
| Nov 28, 2025 | $7.50 | $7.80 | $7.50 | $7.67 | +2.13% | 38,122 |
| Nov 26, 2025 | $6.77 | $7.75 | $6.76 | $7.51 | +11.92% | 67,812 |
| Nov 25, 2025 | $6.70 | $6.80 | $6.34 | $6.71 | +2.76% | 34,518 |
| Nov 24, 2025 | $6.45 | $6.65 | $6.31 | $6.53 | +4.31% | 29,340 |
| Nov 21, 2025 | $6.09 | $6.43 | $6.00 | $6.26 | +2.29% | 74,777 |
| Nov 20, 2025 | $6.36 | $6.54 | $6.12 | $6.12 | -1.61% | 54,033 |
| Nov 19, 2025 | $6.51 | $6.89 | $6.17 | $6.22 | -7.03% | 75,190 |
| Nov 18, 2025 | $6.41 | $6.70 | $6.33 | $6.69 | +2.92% | 43,969 |
| Nov 17, 2025 | $6.59 | $6.75 | $6.36 | $6.50 | -1.81% | 58,364 |
| Nov 14, 2025 | $6.55 | $6.82 | $6.50 | $6.62 | -0.15% | 55,407 |
| Nov 13, 2025 | $6.63 | $6.80 | $6.57 | $6.63 | -1.63% | 47,578 |
| Nov 12, 2025 | $6.98 | $7.36 | $6.64 | $6.74 | -4.80% | 75,593 |
| Nov 11, 2025 | $7.19 | $7.19 | $6.87 | $7.08 | -1.53% | 38,868 |
| Nov 10, 2025 | $7.00 | $7.44 | $7.00 | $7.19 | +2.13% | 42,597 |
| Nov 7, 2025 | $6.68 | $7.08 | $6.50 | $7.04 | +6.02% | 90,815 |
| Nov 6, 2025 | $7.20 | $7.30 | $6.64 | $6.64 | -9.54% | 67,778 |
| Nov 5, 2025 | $7.10 | $7.44 | $6.95 | $7.34 | +3.97% | 31,605 |
| Nov 4, 2025 | $7.00 | $7.29 | $6.86 | $7.06 | -0.42% | 41,127 |
| Nov 3, 2025 | $7.36 | $7.41 | $6.97 | $7.09 | – | 66,179 |
Seasonality
CVM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 23.6% | -15.7% | -11.2% | 25.6% | -17.6% | -0.0% | 17.4% | 28.5% | 4.2% | -7.8% | 2.0% | -10.9% |
| Months up | 8 of 10 | 0 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 3 of 9 |
| 2026 | 10.3% | -26.6% | -24.6% | -4.4% | -49.8% | -32.5% | 11.5% | 39.7% | 27.2% | -33.0% | -7.2% | |
| 2025 | -2.7% | -15.2% | -30.2% | 25.9% | -75.9% | 9.0% | 257.2% | 27.5% | -11.8% | -22.9% | 8.2% | -31.4% |
| 2024 | 5.5% | -27.5% | -8.2% | -23.6% | -17.1% | -4.1% | -2.6% | -4.4% | -1.9% | -16.1% | -26.0% | -39.3% |
| 2023 | 11.5% | -6.1% | -5.7% | -9.1% | 13.7% | 0.4% | -34.0% | -12.6% | -10.1% | 30.4% | 38.0% | 20.9% |
| 2022 | -14.9% | -4.3% | -32.0% | -27.2% | 27.6% | 23.3% | -14.9% | 2.9% | -21.6% | 12.3% | -14.4% | -20.9% |
| 2021 | 114.0% | -28.9% | -14.3% | 58.6% | -10.9% | -59.6% | -7.5% | 44.2% | -5.1% | 1.9% | -8.3% | -30.9% |
| 2020 | 42.5% | -15.9% | 5.2% | 52.5% | -24.3% | 11.9% | -16.2% | 3.4% | -1.4% | -5.6% | 3.9% | -6.7% |
| 2019 | 1.7% | -8.9% | 33.1% | 80.2% | -37.0% | 108.5% | -13.0% | -1.6% | 24.7% | -23.3% | 11.1% | 20.1% |
| 2018 | 11.1% | -14.8% | -21.2% | 62.4% | 31.0% | -69.3% | -3.2% | 200.9% | 51.1% | -22.0% | 3.8% | -12.5% |
| 2017 | 57.1% | -9.1% | -14.4% | 40.2% | -33.8% | 12.3% | -3.6% | -15.3% | -8.8% | 0.6% | 10.8% | 2.2% |
See a number that looks wrong?