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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20253.683.943.653.943.946.66%49,751
Jul 23, 20253.583.743.553.693.696.15%14,443
Jul 22, 20253.503.683.403.483.48-0.57%38,586
Jul 21, 20253.703.753.493.503.50-5.15%48,892
Jul 18, 20253.473.703.473.693.697.27%64,974
Jul 17, 20253.193.473.143.443.449.55%58,521
Jul 16, 20253.133.153.063.143.14-0.32%20,172
Jul 15, 20253.223.223.153.153.15-2.17%11,993
Jul 14, 20253.253.273.153.223.22-1.59%34,502
Jul 11, 20253.343.343.093.273.27-1.15%21,438
Jul 10, 20253.243.383.243.313.312.16%9,243
Jul 9, 20253.413.443.213.243.24-6.09%41,051
Jul 8, 20253.283.493.203.453.455.83%55,772
Jul 7, 20253.103.303.103.263.264.15%50,577
Jul 3, 20253.083.203.043.133.132.96%13,432
Jul 2, 20252.943.142.943.043.043.40%28,273
Jul 1, 20252.983.022.902.942.94-1.34%38,137
Jun 30, 20252.933.002.862.982.984.20%10,074
Jun 27, 20252.933.002.832.862.86-1.04%38,896
Jun 26, 20253.023.102.832.892.89-2.36%21,361
Jun 25, 20252.943.062.872.962.962.07%14,827
Jun 24, 20252.842.932.822.902.903.20%30,011
Jun 23, 20252.842.902.762.812.81-0.35%15,931
Jun 20, 20252.852.892.752.822.820.36%24,144
Jun 18, 20253.033.102.812.812.81-6.33%48,394
Jun 17, 20253.113.113.003.003.00-0.99%5,945
Jun 16, 20253.103.403.003.033.03-0.10%27,897
Jun 13, 20253.063.263.033.033.03-3.53%13,474
Jun 12, 20253.043.243.043.143.142.75%20,520
Jun 11, 20253.133.253.043.063.06-1.29%16,123
Jun 10, 20253.143.243.103.103.10-12,908
Jun 9, 20253.133.183.103.103.10-0.96%9,549
Jun 6, 20253.473.473.073.133.13-10.06%43,432
Jun 5, 20253.533.693.323.483.48-0.57%30,957
Jun 4, 20253.153.623.153.503.5012.90%68,216
Jun 3, 20253.023.182.973.103.102.99%19,921
Jun 2, 20253.053.082.983.013.01-0.50%20,444
May 30, 20253.063.092.963.033.03-1.14%16,149
May 29, 20253.183.223.003.063.06-3.62%13,031
May 28, 20253.293.293.123.183.18-4.08%27,235
May 27, 20253.153.363.153.313.314.42%39,063
May 23, 20252.803.172.803.173.1714.03%126,295
May 22, 20252.592.872.552.782.789.02%133,341
May 21, 20252.532.642.482.552.55-0.39%45,906
May 20, 20252.512.612.482.562.561.59%39,528
May 19, 20252.602.652.462.522.52-2.70%48,111
May 16, 20252.582.672.552.592.59-0.38%44,993
May 15, 20252.622.642.592.602.60-1.89%35,668
May 14, 20252.912.912.592.652.65-8.93%150,008
May 13, 20252.873.022.872.912.910.34%42,955