CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
3.320
-0.070 (-2.06%)
Oct 9, 2025, 4:00 PM EDT - Market closed
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.38 | 3.48 | 3.30 | 3.44 | - | 1.47% | 53,956 |
| Oct 8, 2025 | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -1.45% | 40,687 |
| Oct 7, 2025 | 3.47 | 3.55 | 3.32 | 3.44 | 3.44 | -0.29% | 20,664 |
| Oct 6, 2025 | 3.31 | 3.55 | 3.31 | 3.45 | 3.45 | 2.99% | 48,439 |
| Oct 3, 2025 | 3.40 | 3.42 | 3.23 | 3.35 | 3.35 | -1.18% | 31,551 |
| Oct 2, 2025 | 3.25 | 3.40 | 3.25 | 3.39 | 3.39 | 3.35% | 38,958 |
| Oct 1, 2025 | 3.30 | 3.34 | 3.22 | 3.28 | 3.28 | -2.38% | 19,522 |
| Sep 30, 2025 | 3.33 | 3.37 | 3.25 | 3.36 | 3.36 | 0.90% | 27,690 |
| Sep 29, 2025 | 3.32 | 3.37 | 3.26 | 3.33 | 3.33 | 2.15% | 23,842 |
| Sep 26, 2025 | 3.38 | 3.38 | 3.16 | 3.26 | 3.26 | -3.83% | 26,428 |
| Sep 25, 2025 | 3.37 | 3.42 | 3.29 | 3.39 | 3.39 | -1.17% | 45,035 |
| Sep 24, 2025 | 3.36 | 3.43 | 3.30 | 3.43 | 3.43 | 2.39% | 37,823 |
| Sep 23, 2025 | 3.32 | 3.41 | 3.31 | 3.35 | 3.35 | 2.13% | 32,298 |
| Sep 22, 2025 | 3.24 | 3.37 | 3.20 | 3.28 | 3.28 | 3.47% | 46,467 |
| Sep 19, 2025 | 3.07 | 3.33 | 3.07 | 3.17 | 3.17 | 3.59% | 75,215 |
| Sep 18, 2025 | 3.06 | 3.20 | 3.04 | 3.06 | 3.06 | 1.66% | 32,182 |
| Sep 17, 2025 | 3.09 | 3.17 | 3.01 | 3.01 | 3.01 | -1.31% | 23,583 |
| Sep 16, 2025 | 3.00 | 3.16 | 2.96 | 3.05 | 3.05 | 3.39% | 13,848 |
| Sep 15, 2025 | 3.11 | 3.18 | 2.95 | 2.95 | 2.95 | -3.59% | 41,731 |
| Sep 12, 2025 | 3.05 | 3.21 | 3.04 | 3.06 | 3.06 | 2.68% | 15,240 |
| Sep 11, 2025 | 3.14 | 3.24 | 2.98 | 2.98 | 2.98 | -2.61% | 35,769 |
| Sep 10, 2025 | 3.07 | 3.15 | 3.00 | 3.06 | 3.06 | 2.34% | 20,639 |
| Sep 9, 2025 | 2.82 | 3.16 | 2.82 | 2.99 | 2.99 | 7.17% | 32,513 |
| Sep 8, 2025 | 2.76 | 2.89 | 2.76 | 2.79 | 2.79 | 0.72% | 29,784 |
| Sep 5, 2025 | 2.90 | 3.02 | 2.77 | 2.77 | 2.77 | -4.48% | 59,233 |
| Sep 4, 2025 | 2.89 | 2.98 | 2.84 | 2.90 | 2.90 | 1.05% | 34,026 |
| Sep 3, 2025 | 2.83 | 2.94 | 2.80 | 2.87 | 2.87 | 2.14% | 36,433 |
| Sep 2, 2025 | 2.80 | 2.96 | 2.76 | 2.81 | 2.81 | -0.35% | 32,670 |
| Aug 29, 2025 | 2.88 | 2.98 | 2.81 | 2.82 | 2.82 | -1.74% | 10,287 |
| Aug 28, 2025 | 2.86 | 2.94 | 2.83 | 2.87 | 2.87 | -1.03% | 9,364 |
| Aug 27, 2025 | 2.80 | 2.95 | 2.80 | 2.90 | 2.90 | 3.57% | 25,305 |
| Aug 26, 2025 | 2.80 | 2.97 | 2.80 | 2.80 | 2.80 | -0.71% | 15,236 |
| Aug 25, 2025 | 2.89 | 2.99 | 2.82 | 2.82 | 2.82 | -3.09% | 28,975 |
| Aug 22, 2025 | 2.85 | 3.00 | 2.82 | 2.91 | 2.91 | 3.93% | 20,839 |
| Aug 21, 2025 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -3.45% | 19,696 |
| Aug 20, 2025 | 3.03 | 3.04 | 2.86 | 2.90 | 2.90 | -5.84% | 15,298 |
| Aug 19, 2025 | 3.00 | 3.13 | 2.95 | 3.08 | 3.08 | 4.05% | 17,083 |
| Aug 18, 2025 | 2.91 | 3.06 | 2.90 | 2.96 | 2.96 | 0.54% | 28,627 |
| Aug 15, 2025 | 2.95 | 3.13 | 2.85 | 2.94 | 2.94 | 0.48% | 23,704 |
| Aug 14, 2025 | 2.91 | 2.98 | 2.83 | 2.93 | 2.93 | - | 25,441 |
| Aug 13, 2025 | 3.05 | 3.15 | 2.92 | 2.93 | 2.93 | -7.28% | 92,099 |
| Aug 12, 2025 | 3.73 | 3.92 | 3.13 | 3.16 | 3.16 | -14.13% | 138,849 |
| Aug 11, 2025 | 3.62 | 3.95 | 3.53 | 3.68 | 3.68 | 1.94% | 31,194 |
| Aug 8, 2025 | 3.54 | 3.76 | 3.51 | 3.61 | 3.61 | 1.95% | 12,904 |
| Aug 7, 2025 | 3.73 | 3.78 | 3.52 | 3.54 | 3.54 | -3.51% | 13,766 |
| Aug 6, 2025 | 3.72 | 3.80 | 3.60 | 3.67 | 3.67 | -1.34% | 13,801 |
| Aug 5, 2025 | 3.60 | 3.83 | 3.60 | 3.72 | 3.72 | 4.49% | 5,956 |
| Aug 4, 2025 | 3.80 | 3.80 | 3.52 | 3.56 | 3.56 | -3.00% | 48,358 |
| Aug 1, 2025 | 3.82 | 3.86 | 3.50 | 3.67 | 3.67 | -4.92% | 15,656 |
| Jul 31, 2025 | 3.85 | 3.97 | 3.81 | 3.86 | 3.86 | 0.26% | 20,509 |