CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
3.080
+0.060 (1.99%)
Mar 26, 2025, 4:00 PM EDT - Market closed
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | - | 1.49% | 13,652 |
| Mar 25, 2025 | 3.09 | 3.15 | 3.02 | 3.02 | 3.02 | -4.22% | 6,197 |
| Mar 24, 2025 | 3.07 | 3.16 | 3.03 | 3.15 | 3.15 | 2.37% | 4,199 |
| Mar 21, 2025 | 3.16 | 3.16 | 3.02 | 3.08 | 3.08 | -2.53% | 32,214 |
| Mar 20, 2025 | 3.40 | 3.40 | 3.12 | 3.16 | 3.16 | 0.32% | 45,058 |
| Mar 19, 2025 | 3.23 | 3.30 | 3.10 | 3.15 | 3.15 | -1.25% | 49,137 |
| Mar 18, 2025 | 3.10 | 3.23 | 3.09 | 3.19 | 3.19 | 4.25% | 14,210 |
| Mar 17, 2025 | 3.13 | 3.14 | 3.05 | 3.06 | 3.06 | -1.29% | 8,548 |
| Mar 14, 2025 | 3.05 | 3.13 | 3.01 | 3.10 | 3.10 | 1.97% | 17,891 |
| Mar 13, 2025 | 3.00 | 3.09 | 3.00 | 3.04 | 3.04 | 1.33% | 5,743 |
| Mar 12, 2025 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | - | 12,284 |
| Mar 11, 2025 | 2.98 | 3.08 | 2.93 | 3.00 | 3.00 | 0.67% | 14,205 |
| Mar 10, 2025 | 2.92 | 3.02 | 2.92 | 2.98 | 2.98 | 1.02% | 13,067 |
| Mar 7, 2025 | 3.07 | 3.07 | 2.91 | 2.95 | 2.95 | -1.99% | 23,057 |
| Mar 6, 2025 | 2.96 | 3.12 | 2.96 | 3.01 | 3.01 | 0.33% | 31,470 |
| Mar 5, 2025 | 3.09 | 3.09 | 2.97 | 3.00 | 3.00 | -1.96% | 15,341 |
| Mar 4, 2025 | 2.91 | 3.08 | 2.91 | 3.06 | 3.06 | 3.38% | 12,128 |
| Mar 3, 2025 | 2.99 | 3.12 | 2.96 | 2.96 | 2.96 | -1.66% | 27,969 |
| Feb 28, 2025 | 3.06 | 3.10 | 2.99 | 3.01 | 3.01 | -1.31% | 12,614 |
| Feb 27, 2025 | 3.08 | 3.12 | 2.99 | 3.05 | 3.05 | -0.97% | 10,633 |
| Feb 26, 2025 | 3.10 | 3.14 | 3.02 | 3.08 | 3.08 | 1.65% | 8,609 |
| Feb 25, 2025 | 2.96 | 3.13 | 2.96 | 3.03 | 3.03 | 0.66% | 24,412 |
| Feb 24, 2025 | 3.23 | 3.34 | 3.01 | 3.01 | 3.01 | -7.10% | 36,756 |
| Feb 21, 2025 | 3.35 | 3.35 | 3.22 | 3.24 | 3.24 | -2.70% | 15,891 |
| Feb 20, 2025 | 3.53 | 3.55 | 3.33 | 3.33 | 3.33 | -6.43% | 27,952 |
| Feb 19, 2025 | 3.51 | 3.67 | 3.41 | 3.56 | 3.56 | 0.82% | 29,490 |
| Feb 18, 2025 | 3.65 | 3.81 | 3.53 | 3.53 | 3.53 | -4.85% | 19,131 |
| Feb 14, 2025 | 3.58 | 3.71 | 3.55 | 3.71 | 3.71 | 3.63% | 21,153 |
| Feb 13, 2025 | 3.70 | 3.71 | 3.52 | 3.58 | 3.58 | -2.45% | 27,193 |
| Feb 12, 2025 | 3.61 | 3.76 | 3.60 | 3.67 | 3.67 | -0.54% | 10,702 |
| Feb 11, 2025 | 3.88 | 3.89 | 3.60 | 3.69 | 3.69 | -5.14% | 32,699 |
| Feb 10, 2025 | 3.68 | 3.89 | 3.55 | 3.89 | 3.89 | 8.36% | 98,932 |
| Feb 7, 2025 | 3.61 | 3.61 | 3.47 | 3.59 | 3.59 | -0.28% | 10,660 |
| Feb 6, 2025 | 3.59 | 3.66 | 3.50 | 3.60 | 3.60 | 0.56% | 19,768 |
| Feb 5, 2025 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | 1.99% | 25,841 |
| Feb 4, 2025 | 3.69 | 3.69 | 3.33 | 3.51 | 3.51 | -3.84% | 29,101 |
| Feb 3, 2025 | 3.38 | 3.65 | 3.34 | 3.65 | 3.65 | 2.82% | 40,518 |
| Jan 31, 2025 | 3.44 | 3.62 | 3.44 | 3.55 | 3.55 | 2.90% | 32,381 |
| Jan 30, 2025 | 3.57 | 3.57 | 3.37 | 3.45 | 3.45 | -0.86% | 18,415 |
| Jan 29, 2025 | 3.54 | 3.54 | 3.40 | 3.48 | 3.48 | 1.46% | 9,497 |
| Jan 28, 2025 | 3.40 | 3.60 | 3.35 | 3.43 | 3.43 | -3.11% | 17,574 |
| Jan 27, 2025 | 3.55 | 3.62 | 3.31 | 3.54 | 3.54 | 2.02% | 31,435 |
| Jan 24, 2025 | 3.51 | 3.65 | 3.45 | 3.47 | 3.47 | -3.34% | 31,316 |
| Jan 23, 2025 | 3.60 | 3.65 | 3.50 | 3.59 | 3.59 | -0.28% | 29,531 |
| Jan 22, 2025 | 3.67 | 3.75 | 3.58 | 3.60 | 3.60 | -4.00% | 26,817 |
| Jan 21, 2025 | 3.80 | 3.82 | 3.64 | 3.75 | 3.75 | -0.79% | 41,996 |
| Jan 17, 2025 | 3.74 | 3.87 | 3.72 | 3.78 | 3.78 | 1.34% | 14,900 |
| Jan 16, 2025 | 3.79 | 3.81 | 3.65 | 3.73 | 3.73 | -1.06% | 15,845 |
| Jan 15, 2025 | 3.85 | 3.90 | 3.63 | 3.77 | 3.77 | -2.33% | 32,589 |
| Jan 14, 2025 | 3.82 | 3.90 | 3.72 | 3.86 | 3.86 | 2.39% | 13,799 |