CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
2.980
-0.020 (-0.67%)
At close: Dec 19, 2025, 4:00 PM EST
2.950
-0.030 (-1.01%)
After-hours: Dec 19, 2025, 6:15 PM EST
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.06 | 3.08 | 2.98 | 2.98 | 2.98 | -0.67% | 19,779 |
| Dec 18, 2025 | 3.06 | 3.15 | 3.00 | 3.00 | 3.00 | -1.96% | 8,363 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.04 | 3.06 | 3.06 | -0.33% | 14,602 |
| Dec 16, 2025 | 3.11 | 3.16 | 3.01 | 3.07 | 3.07 | -2.23% | 33,178 |
| Dec 15, 2025 | 3.26 | 3.35 | 3.10 | 3.14 | 3.14 | -4.85% | 21,583 |
| Dec 12, 2025 | 3.31 | 3.34 | 3.24 | 3.30 | 3.30 | 0.92% | 11,406 |
| Dec 11, 2025 | 3.33 | 3.33 | 3.15 | 3.27 | 3.27 | -0.91% | 19,795 |
| Dec 10, 2025 | 3.36 | 3.40 | 3.22 | 3.30 | 3.30 | - | 33,292 |
| Dec 9, 2025 | 3.33 | 3.34 | 3.19 | 3.30 | 3.30 | 0.92% | 22,307 |
| Dec 8, 2025 | 3.34 | 3.34 | 3.22 | 3.27 | 3.27 | -1.51% | 9,548 |
| Dec 5, 2025 | 3.33 | 3.36 | 3.20 | 3.32 | 3.32 | 0.42% | 12,793 |
| Dec 4, 2025 | 3.50 | 3.52 | 3.31 | 3.31 | 3.31 | -3.62% | 9,854 |
| Dec 3, 2025 | 3.53 | 3.58 | 3.40 | 3.43 | 3.43 | 0.59% | 7,880 |
| Dec 2, 2025 | 3.52 | 3.54 | 3.32 | 3.41 | 3.41 | -3.12% | 16,709 |
| Dec 1, 2025 | 3.50 | 3.66 | 3.49 | 3.52 | 3.52 | 0.86% | 20,690 |
| Nov 28, 2025 | 3.35 | 3.50 | 3.33 | 3.49 | 3.49 | 5.44% | 9,929 |
| Nov 26, 2025 | 3.31 | 3.42 | 3.23 | 3.31 | 3.31 | 0.61% | 10,469 |
| Nov 25, 2025 | 3.21 | 3.32 | 3.13 | 3.29 | 3.29 | 3.82% | 11,452 |
| Nov 24, 2025 | 3.08 | 3.43 | 3.03 | 3.17 | 3.17 | 0.60% | 14,374 |
| Nov 21, 2025 | 3.16 | 3.21 | 3.05 | 3.15 | 3.15 | -0.32% | 15,756 |
| Nov 20, 2025 | 3.36 | 3.50 | 3.16 | 3.16 | 3.16 | -5.11% | 25,582 |
| Nov 19, 2025 | 3.24 | 3.37 | 3.15 | 3.33 | 3.33 | 2.46% | 12,638 |
| Nov 18, 2025 | 3.35 | 3.40 | 3.25 | 3.25 | 3.25 | -5.25% | 10,112 |
| Nov 17, 2025 | 3.55 | 3.57 | 3.40 | 3.43 | 3.43 | -2.83% | 42,440 |
| Nov 14, 2025 | 3.35 | 3.64 | 3.35 | 3.53 | 3.53 | 5.69% | 37,917 |
| Nov 13, 2025 | 3.19 | 3.45 | 3.14 | 3.34 | 3.34 | 5.36% | 22,807 |
| Nov 12, 2025 | 3.34 | 3.45 | 3.16 | 3.17 | 3.17 | -1.55% | 22,816 |
| Nov 11, 2025 | 3.41 | 3.74 | 3.15 | 3.22 | 3.22 | -6.40% | 41,171 |
| Nov 10, 2025 | 3.46 | 3.74 | 3.39 | 3.44 | 3.44 | -0.29% | 13,503 |
| Nov 7, 2025 | 3.56 | 3.60 | 3.39 | 3.45 | 3.45 | -4.01% | 24,274 |
| Nov 6, 2025 | 3.66 | 3.71 | 3.56 | 3.59 | 3.59 | -1.80% | 25,767 |
| Nov 5, 2025 | 3.63 | 3.96 | 3.63 | 3.66 | 3.66 | -0.27% | 28,184 |
| Nov 4, 2025 | 3.78 | 3.97 | 3.67 | 3.67 | 3.67 | -6.14% | 28,325 |
| Nov 3, 2025 | 3.98 | 4.09 | 3.81 | 3.91 | 3.91 | - | 19,255 |
| Oct 31, 2025 | 4.00 | 4.04 | 3.88 | 3.91 | 3.91 | -1.51% | 22,747 |
| Oct 30, 2025 | 4.15 | 4.17 | 3.91 | 3.97 | 3.97 | -4.57% | 24,146 |
| Oct 29, 2025 | 4.27 | 4.37 | 4.10 | 4.16 | 4.16 | -1.65% | 30,874 |
| Oct 28, 2025 | 4.40 | 4.42 | 4.16 | 4.23 | 4.23 | -2.76% | 34,169 |
| Oct 27, 2025 | 4.17 | 4.35 | 4.10 | 4.35 | 4.35 | 7.94% | 61,336 |
| Oct 24, 2025 | 4.10 | 4.18 | 4.02 | 4.03 | 4.03 | -1.47% | 19,256 |
| Oct 23, 2025 | 4.05 | 4.25 | 4.00 | 4.09 | 4.09 | -0.24% | 33,571 |
| Oct 22, 2025 | 4.20 | 4.33 | 3.95 | 4.10 | 4.10 | -2.15% | 54,394 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.02 | 4.19 | 4.19 | -8.91% | 48,002 |
| Oct 20, 2025 | 4.05 | 4.67 | 4.05 | 4.60 | 4.60 | 16.46% | 116,928 |
| Oct 17, 2025 | 3.92 | 4.09 | 3.75 | 3.95 | 3.95 | 1.80% | 42,949 |
| Oct 16, 2025 | 4.14 | 4.20 | 3.75 | 3.88 | 3.88 | -5.37% | 98,197 |
| Oct 15, 2025 | 3.99 | 4.31 | 3.97 | 4.10 | 4.10 | 6.77% | 132,382 |
| Oct 14, 2025 | 4.00 | 4.26 | 3.78 | 3.84 | 3.84 | -4.71% | 117,181 |
| Oct 13, 2025 | 3.20 | 4.09 | 3.20 | 4.03 | 4.03 | 27.53% | 160,201 |
| Oct 10, 2025 | 3.35 | 3.46 | 3.15 | 3.16 | 3.16 | -6.23% | 32,372 |