CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
3.940
+0.246 (6.66%)
At close: Jul 24, 2025, 4:00 PM
3.880
-0.060 (-1.52%)
After-hours: Jul 24, 2025, 7:38 PM EDT
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 3.68 | 3.94 | 3.65 | 3.94 | 3.94 | 6.66% | 49,751 |
| Jul 23, 2025 | 3.58 | 3.74 | 3.55 | 3.69 | 3.69 | 6.15% | 14,443 |
| Jul 22, 2025 | 3.50 | 3.68 | 3.40 | 3.48 | 3.48 | -0.57% | 38,586 |
| Jul 21, 2025 | 3.70 | 3.75 | 3.49 | 3.50 | 3.50 | -5.15% | 48,892 |
| Jul 18, 2025 | 3.47 | 3.70 | 3.47 | 3.69 | 3.69 | 7.27% | 64,974 |
| Jul 17, 2025 | 3.19 | 3.47 | 3.14 | 3.44 | 3.44 | 9.55% | 58,521 |
| Jul 16, 2025 | 3.13 | 3.15 | 3.06 | 3.14 | 3.14 | -0.32% | 20,172 |
| Jul 15, 2025 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -2.17% | 11,993 |
| Jul 14, 2025 | 3.25 | 3.27 | 3.15 | 3.22 | 3.22 | -1.59% | 34,502 |
| Jul 11, 2025 | 3.34 | 3.34 | 3.09 | 3.27 | 3.27 | -1.15% | 21,438 |
| Jul 10, 2025 | 3.24 | 3.38 | 3.24 | 3.31 | 3.31 | 2.16% | 9,243 |
| Jul 9, 2025 | 3.41 | 3.44 | 3.21 | 3.24 | 3.24 | -6.09% | 41,051 |
| Jul 8, 2025 | 3.28 | 3.49 | 3.20 | 3.45 | 3.45 | 5.83% | 55,772 |
| Jul 7, 2025 | 3.10 | 3.30 | 3.10 | 3.26 | 3.26 | 4.15% | 50,577 |
| Jul 3, 2025 | 3.08 | 3.20 | 3.04 | 3.13 | 3.13 | 2.96% | 13,432 |
| Jul 2, 2025 | 2.94 | 3.14 | 2.94 | 3.04 | 3.04 | 3.40% | 28,273 |
| Jul 1, 2025 | 2.98 | 3.02 | 2.90 | 2.94 | 2.94 | -1.34% | 38,137 |
| Jun 30, 2025 | 2.93 | 3.00 | 2.86 | 2.98 | 2.98 | 4.20% | 10,074 |
| Jun 27, 2025 | 2.93 | 3.00 | 2.83 | 2.86 | 2.86 | -1.04% | 38,896 |
| Jun 26, 2025 | 3.02 | 3.10 | 2.83 | 2.89 | 2.89 | -2.36% | 21,361 |
| Jun 25, 2025 | 2.94 | 3.06 | 2.87 | 2.96 | 2.96 | 2.07% | 14,827 |
| Jun 24, 2025 | 2.84 | 2.93 | 2.82 | 2.90 | 2.90 | 3.20% | 30,011 |
| Jun 23, 2025 | 2.84 | 2.90 | 2.76 | 2.81 | 2.81 | -0.35% | 15,931 |
| Jun 20, 2025 | 2.85 | 2.89 | 2.75 | 2.82 | 2.82 | 0.36% | 24,144 |
| Jun 18, 2025 | 3.03 | 3.10 | 2.81 | 2.81 | 2.81 | -6.33% | 48,394 |
| Jun 17, 2025 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | -0.99% | 5,945 |
| Jun 16, 2025 | 3.10 | 3.40 | 3.00 | 3.03 | 3.03 | -0.10% | 27,897 |
| Jun 13, 2025 | 3.06 | 3.26 | 3.03 | 3.03 | 3.03 | -3.53% | 13,474 |
| Jun 12, 2025 | 3.04 | 3.24 | 3.04 | 3.14 | 3.14 | 2.75% | 20,520 |
| Jun 11, 2025 | 3.13 | 3.25 | 3.04 | 3.06 | 3.06 | -1.29% | 16,123 |
| Jun 10, 2025 | 3.14 | 3.24 | 3.10 | 3.10 | 3.10 | - | 12,908 |
| Jun 9, 2025 | 3.13 | 3.18 | 3.10 | 3.10 | 3.10 | -0.96% | 9,549 |
| Jun 6, 2025 | 3.47 | 3.47 | 3.07 | 3.13 | 3.13 | -10.06% | 43,432 |
| Jun 5, 2025 | 3.53 | 3.69 | 3.32 | 3.48 | 3.48 | -0.57% | 30,957 |
| Jun 4, 2025 | 3.15 | 3.62 | 3.15 | 3.50 | 3.50 | 12.90% | 68,216 |
| Jun 3, 2025 | 3.02 | 3.18 | 2.97 | 3.10 | 3.10 | 2.99% | 19,921 |
| Jun 2, 2025 | 3.05 | 3.08 | 2.98 | 3.01 | 3.01 | -0.50% | 20,444 |
| May 30, 2025 | 3.06 | 3.09 | 2.96 | 3.03 | 3.03 | -1.14% | 16,149 |
| May 29, 2025 | 3.18 | 3.22 | 3.00 | 3.06 | 3.06 | -3.62% | 13,031 |
| May 28, 2025 | 3.29 | 3.29 | 3.12 | 3.18 | 3.18 | -4.08% | 27,235 |
| May 27, 2025 | 3.15 | 3.36 | 3.15 | 3.31 | 3.31 | 4.42% | 39,063 |
| May 23, 2025 | 2.80 | 3.17 | 2.80 | 3.17 | 3.17 | 14.03% | 126,295 |
| May 22, 2025 | 2.59 | 2.87 | 2.55 | 2.78 | 2.78 | 9.02% | 133,341 |
| May 21, 2025 | 2.53 | 2.64 | 2.48 | 2.55 | 2.55 | -0.39% | 45,906 |
| May 20, 2025 | 2.51 | 2.61 | 2.48 | 2.56 | 2.56 | 1.59% | 39,528 |
| May 19, 2025 | 2.60 | 2.65 | 2.46 | 2.52 | 2.52 | -2.70% | 48,111 |
| May 16, 2025 | 2.58 | 2.67 | 2.55 | 2.59 | 2.59 | -0.38% | 44,993 |
| May 15, 2025 | 2.62 | 2.64 | 2.59 | 2.60 | 2.60 | -1.89% | 35,668 |
| May 14, 2025 | 2.91 | 2.91 | 2.59 | 2.65 | 2.65 | -8.93% | 150,008 |
| May 13, 2025 | 2.87 | 3.02 | 2.87 | 2.91 | 2.91 | 0.34% | 42,955 |