CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
3.030
-0.080 (-2.57%)
Nov 21, 2024, 11:08 AM EST - Market open

CVD Equipment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.103.172.903.113.111.63%19,543
Nov 19, 20243.153.203.013.063.06-1.92%20,216
Nov 18, 20242.943.252.903.123.127.22%36,764
Nov 15, 20243.203.202.702.912.91-9.06%88,452
Nov 14, 20243.103.302.863.203.2015.52%162,496
Nov 13, 20242.973.002.752.772.77-3.82%168,616
Nov 12, 20242.852.902.832.882.881.05%16,897
Nov 11, 20242.832.942.832.852.851.06%22,919
Nov 8, 20242.953.092.792.822.82-0.35%18,198
Nov 7, 20242.882.972.832.832.83-1.39%15,389
Nov 6, 20242.882.922.782.872.87-1.03%56,018
Nov 5, 20242.913.002.902.902.90-0.34%9,177
Nov 4, 20243.013.012.902.912.91-1.36%14,924
Nov 1, 20242.903.172.902.952.951.03%12,983
Oct 31, 20242.953.032.902.922.92-1.35%59,043
Oct 30, 20243.053.052.962.962.96-3.58%14,089
Oct 29, 20243.103.153.003.073.07-1.95%34,395
Oct 28, 20243.123.183.073.133.132.12%5,174
Oct 25, 20243.143.143.063.073.07-2.04%10,656
Oct 24, 20243.223.223.053.133.13-0.32%25,983
Oct 23, 20243.243.243.143.143.14-1.88%9,230
Oct 22, 20243.273.273.193.203.20-1.54%5,872
Oct 21, 20243.233.263.163.253.250.62%18,298
Oct 18, 20243.293.293.203.233.23-0.31%9,193
Oct 17, 20243.303.303.213.243.24-3.86%18,457
Oct 16, 20243.203.403.203.373.377.50%51,683
Oct 15, 20243.203.323.133.143.14-2.64%39,391
Oct 14, 20243.343.383.183.223.22-1.53%63,095
Oct 11, 20243.273.423.253.273.270.74%12,592
Oct 10, 20243.203.333.143.253.25-0.28%16,259
Oct 9, 20243.333.463.193.263.26-2.13%12,536
Oct 8, 20243.353.483.313.333.332.02%10,077
Oct 7, 20243.163.343.163.263.262.84%14,840
Oct 4, 20243.203.293.163.173.17-3.35%10,737
Oct 3, 20243.283.313.263.283.28-0.61%7,170
Oct 2, 20243.213.383.213.303.302.80%6,632
Oct 1, 20243.413.413.213.213.21-3.02%5,094
Sep 30, 20243.273.513.253.313.31-0.30%15,252
Sep 27, 20243.253.383.253.323.321.84%8,200
Sep 26, 20243.233.323.233.263.261.24%13,641
Sep 25, 20243.233.293.223.223.22-2.13%10,536
Sep 24, 20243.253.303.223.293.290.61%6,438
Sep 23, 20243.343.343.213.273.27-0.61%18,168
Sep 20, 20243.393.393.203.293.29-1.79%25,808
Sep 19, 20243.363.373.253.353.350.60%9,275
Sep 18, 20243.303.333.203.333.330.60%19,049
Sep 17, 20243.383.413.193.313.31-0.15%31,718
Sep 16, 20243.393.433.303.323.320.15%12,402
Sep 13, 20243.323.463.143.313.312.80%18,826
Sep 12, 20243.363.403.003.223.22-5.01%69,920
Sep 11, 20243.393.453.363.393.39-6,073
Sep 10, 20243.483.483.333.393.39-0.59%10,333
Sep 9, 20243.443.503.253.413.41-0.26%22,288
Sep 6, 20243.583.643.353.423.42-6.58%43,383
Sep 5, 20243.653.873.643.663.660.27%7,331
Sep 4, 20243.603.703.573.653.650.55%19,819
Sep 3, 20243.743.743.633.633.63-4.50%3,748
Aug 30, 20243.703.853.693.803.80-1.53%31,618
Aug 29, 20243.753.863.733.863.863.85%8,969
Aug 28, 20243.994.033.693.723.72-2.47%10,716
Aug 27, 20243.763.913.763.813.81-1.01%4,364
Aug 26, 20243.964.093.763.853.85-2.28%27,221
Aug 23, 20243.883.963.683.943.943.14%26,592
Aug 22, 20243.843.843.513.823.820.53%50,893
Aug 21, 20243.703.853.703.803.802.70%4,967
Aug 20, 20243.733.823.613.703.70-0.54%24,273
Aug 19, 20243.603.793.603.723.721.36%9,701
Aug 16, 20243.593.873.593.673.670.55%8,898
Aug 15, 20243.613.713.613.653.650.69%2,672
Aug 14, 20243.683.683.483.633.63-3.07%22,045
Aug 13, 20243.663.853.503.743.746.55%11,631
Aug 12, 20243.533.723.513.513.51-0.85%16,268
Aug 9, 20243.563.583.513.543.54-0.23%8,237
Aug 8, 20243.753.753.473.553.550.23%29,982
Aug 7, 20243.643.793.523.543.54-11,232
Aug 6, 20243.463.773.463.543.541.14%10,655
Aug 5, 20243.663.723.503.503.50-8.85%23,661
Aug 2, 20243.803.843.673.843.840.66%15,468
Aug 1, 20243.944.013.803.823.82-2.18%16,144
Jul 31, 20244.014.033.883.903.90-1.27%7,181
Jul 30, 20243.974.033.953.953.95-0.50%6,528
Jul 29, 20244.054.053.963.973.97-0.25%7,054
Jul 26, 20243.954.123.943.983.981.02%19,123
Jul 25, 20244.004.003.933.943.94-0.38%7,200
Jul 24, 20244.064.103.963.963.96-2.35%3,492
Jul 23, 20244.124.134.004.054.050.50%6,654
Jul 22, 20244.084.154.004.034.03-1.23%5,857
Jul 19, 20244.114.114.074.084.08-0.73%5,216
Jul 18, 20244.144.164.074.114.11-2.14%2,826
Jul 17, 20243.974.213.964.204.205.00%8,149
Jul 16, 20243.984.003.934.004.001.78%23,540
Jul 15, 20243.973.993.913.933.93-9,147
Jul 12, 20243.903.983.903.933.931.03%13,537
Jul 11, 20243.903.983.863.893.89-0.26%9,144
Jul 10, 20243.953.963.763.903.90-0.26%34,106
Jul 9, 20244.004.003.903.913.91-2.25%6,479
Jul 8, 20243.964.023.874.004.003.63%8,944
Jul 5, 20243.834.023.733.863.860.78%6,032
Jul 3, 20243.833.913.833.833.83-0.52%6,061
Jul 2, 20243.963.993.753.853.85-1.28%13,261