CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
3.760
+0.340 (9.94%)
Dec 20, 2024, 4:00 PM EST - Market closed
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.44 | 3.85 | 3.37 | 3.76 | 3.76 | 8.99% | 32,147 |
| Dec 19, 2024 | 3.73 | 3.79 | 3.30 | 3.45 | 3.45 | -7.26% | 63,900 |
| Dec 18, 2024 | 3.89 | 3.91 | 3.71 | 3.72 | 3.72 | -2.62% | 28,147 |
| Dec 17, 2024 | 4.20 | 4.20 | 3.54 | 3.82 | 3.82 | -1.80% | 25,700 |
| Dec 16, 2024 | 4.34 | 4.34 | 3.82 | 3.89 | 3.89 | -8.69% | 58,822 |
| Dec 13, 2024 | 3.74 | 4.27 | 3.57 | 4.26 | 4.26 | 15.45% | 97,056 |
| Dec 12, 2024 | 3.63 | 3.81 | 3.51 | 3.69 | 3.69 | 4.53% | 52,229 |
| Dec 11, 2024 | 3.71 | 3.83 | 3.46 | 3.53 | 3.53 | -5.11% | 35,000 |
| Dec 10, 2024 | 3.50 | 3.75 | 3.44 | 3.72 | 3.72 | 6.59% | 41,829 |
| Dec 9, 2024 | 3.77 | 3.77 | 3.41 | 3.49 | 3.49 | -4.90% | 43,415 |
| Dec 6, 2024 | 3.40 | 3.74 | 3.38 | 3.67 | 3.67 | 9.23% | 38,402 |
| Dec 5, 2024 | 3.41 | 3.44 | 3.31 | 3.36 | 3.36 | -1.18% | 16,400 |
| Dec 4, 2024 | 3.45 | 3.45 | 3.33 | 3.40 | 3.40 | -0.58% | 35,000 |
| Dec 3, 2024 | 3.34 | 3.42 | 3.23 | 3.42 | 3.42 | 3.95% | 21,208 |
| Dec 2, 2024 | 3.20 | 3.29 | 3.04 | 3.29 | 3.29 | 3.13% | 40,806 |
| Nov 29, 2024 | 3.13 | 3.19 | 3.05 | 3.19 | 3.19 | 5.28% | 15,900 |
| Nov 27, 2024 | 3.14 | 3.14 | 3.01 | 3.03 | 3.03 | -3.50% | 32,636 |
| Nov 26, 2024 | 3.12 | 3.15 | 3.03 | 3.14 | 3.14 | 2.61% | 18,400 |
| Nov 25, 2024 | 3.10 | 3.13 | 3.02 | 3.06 | 3.06 | -0.97% | 24,015 |
| Nov 22, 2024 | 3.06 | 3.14 | 3.03 | 3.09 | 3.09 | -0.32% | 13,169 |
| Nov 21, 2024 | 3.12 | 3.15 | 3.03 | 3.10 | 3.10 | -0.32% | 13,323 |
| Nov 20, 2024 | 3.10 | 3.17 | 2.90 | 3.11 | 3.11 | 1.63% | 19,543 |
| Nov 19, 2024 | 3.15 | 3.20 | 3.01 | 3.06 | 3.06 | -1.92% | 20,216 |
| Nov 18, 2024 | 2.94 | 3.25 | 2.90 | 3.12 | 3.12 | 7.22% | 36,800 |
| Nov 15, 2024 | 3.20 | 3.20 | 2.70 | 2.91 | 2.91 | -9.06% | 88,452 |
| Nov 14, 2024 | 3.10 | 3.30 | 2.86 | 3.20 | 3.20 | 15.52% | 162,496 |
| Nov 13, 2024 | 2.97 | 3.00 | 2.75 | 2.77 | 2.77 | -3.82% | 168,616 |
| Nov 12, 2024 | 2.85 | 2.90 | 2.83 | 2.88 | 2.88 | 1.05% | 16,900 |
| Nov 11, 2024 | 2.83 | 2.94 | 2.83 | 2.85 | 2.85 | 1.06% | 22,919 |
| Nov 8, 2024 | 2.95 | 3.09 | 2.79 | 2.82 | 2.82 | -0.35% | 18,200 |
| Nov 7, 2024 | 2.88 | 2.97 | 2.83 | 2.83 | 2.83 | -1.39% | 15,400 |
| Nov 6, 2024 | 2.88 | 2.92 | 2.78 | 2.87 | 2.87 | -1.03% | 56,018 |
| Nov 5, 2024 | 2.91 | 3.00 | 2.90 | 2.90 | 2.90 | -0.34% | 9,200 |
| Nov 4, 2024 | 3.01 | 3.01 | 2.90 | 2.91 | 2.91 | -1.36% | 14,924 |
| Nov 1, 2024 | 2.90 | 3.17 | 2.90 | 2.95 | 2.95 | 1.03% | 13,000 |
| Oct 31, 2024 | 2.95 | 3.03 | 2.90 | 2.92 | 2.92 | -1.35% | 59,043 |
| Oct 30, 2024 | 3.05 | 3.05 | 2.96 | 2.96 | 2.96 | -3.58% | 14,144 |
| Oct 29, 2024 | 3.10 | 3.15 | 3.00 | 3.07 | 3.07 | -1.92% | 34,400 |
| Oct 28, 2024 | 3.12 | 3.18 | 3.07 | 3.13 | 3.13 | 1.95% | 5,200 |
| Oct 25, 2024 | 3.14 | 3.14 | 3.06 | 3.07 | 3.07 | -1.92% | 10,700 |
| Oct 24, 2024 | 3.22 | 3.22 | 3.05 | 3.13 | 3.13 | -0.32% | 26,146 |
| Oct 23, 2024 | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -1.88% | 9,230 |
| Oct 22, 2024 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -1.54% | 5,900 |
| Oct 21, 2024 | 3.23 | 3.26 | 3.16 | 3.25 | 3.25 | 0.62% | 18,300 |
| Oct 18, 2024 | 3.29 | 3.29 | 3.20 | 3.23 | 3.23 | -0.31% | 9,200 |
| Oct 17, 2024 | 3.30 | 3.30 | 3.21 | 3.24 | 3.24 | -3.86% | 18,500 |
| Oct 16, 2024 | 3.20 | 3.40 | 3.20 | 3.37 | 3.37 | 7.32% | 51,700 |
| Oct 15, 2024 | 3.20 | 3.32 | 3.13 | 3.14 | 3.14 | -2.48% | 39,400 |
| Oct 14, 2024 | 3.34 | 3.38 | 3.18 | 3.22 | 3.22 | -1.53% | 63,100 |
| Oct 11, 2024 | 3.27 | 3.42 | 3.25 | 3.27 | 3.27 | 0.62% | 12,600 |
| Oct 10, 2024 | 3.20 | 3.33 | 3.14 | 3.25 | 3.25 | -0.31% | 16,300 |
| Oct 9, 2024 | 3.33 | 3.46 | 3.19 | 3.26 | 3.26 | -2.10% | 12,536 |
| Oct 8, 2024 | 3.35 | 3.48 | 3.31 | 3.33 | 3.33 | 2.15% | 10,100 |
| Oct 7, 2024 | 3.16 | 3.34 | 3.16 | 3.26 | 3.26 | 2.84% | 14,840 |
| Oct 4, 2024 | 3.20 | 3.29 | 3.16 | 3.17 | 3.17 | -3.35% | 10,737 |
| Oct 3, 2024 | 3.28 | 3.31 | 3.26 | 3.28 | 3.28 | -0.61% | 7,200 |
| Oct 2, 2024 | 3.21 | 3.38 | 3.21 | 3.30 | 3.30 | 2.80% | 6,632 |
| Oct 1, 2024 | 3.41 | 3.41 | 3.21 | 3.21 | 3.21 | -3.02% | 5,100 |
| Sep 30, 2024 | 3.27 | 3.51 | 3.25 | 3.31 | 3.31 | -0.30% | 15,300 |
| Sep 27, 2024 | 3.25 | 3.38 | 3.25 | 3.32 | 3.32 | 1.84% | 8,200 |
| Sep 26, 2024 | 3.23 | 3.32 | 3.23 | 3.26 | 3.26 | 1.24% | 13,641 |
| Sep 25, 2024 | 3.23 | 3.29 | 3.22 | 3.22 | 3.22 | -2.13% | 10,536 |
| Sep 24, 2024 | 3.25 | 3.30 | 3.22 | 3.29 | 3.29 | 0.61% | 6,438 |
| Sep 23, 2024 | 3.34 | 3.34 | 3.21 | 3.27 | 3.27 | -0.61% | 18,200 |
| Sep 20, 2024 | 3.39 | 3.39 | 3.20 | 3.29 | 3.29 | -1.79% | 25,808 |
| Sep 19, 2024 | 3.36 | 3.37 | 3.25 | 3.35 | 3.35 | 0.60% | 9,300 |
| Sep 18, 2024 | 3.30 | 3.33 | 3.20 | 3.33 | 3.33 | 0.60% | 19,049 |
| Sep 17, 2024 | 3.38 | 3.41 | 3.19 | 3.31 | 3.31 | -0.30% | 31,718 |
| Sep 16, 2024 | 3.39 | 3.43 | 3.30 | 3.32 | 3.32 | 0.30% | 12,402 |
| Sep 13, 2024 | 3.32 | 3.46 | 3.14 | 3.31 | 3.31 | 2.80% | 18,826 |
| Sep 12, 2024 | 3.36 | 3.40 | 3.00 | 3.22 | 3.22 | -5.01% | 69,920 |
| Sep 11, 2024 | 3.39 | 3.45 | 3.36 | 3.39 | 3.39 | - | 6,100 |
| Sep 10, 2024 | 3.48 | 3.48 | 3.33 | 3.39 | 3.39 | -0.59% | 10,333 |
| Sep 9, 2024 | 3.44 | 3.50 | 3.25 | 3.41 | 3.41 | -0.29% | 22,300 |
| Sep 6, 2024 | 3.58 | 3.64 | 3.35 | 3.42 | 3.42 | -6.56% | 43,383 |
| Sep 5, 2024 | 3.65 | 3.87 | 3.64 | 3.66 | 3.66 | 0.27% | 7,331 |
| Sep 4, 2024 | 3.60 | 3.70 | 3.57 | 3.65 | 3.65 | 0.55% | 19,820 |
| Sep 3, 2024 | 3.74 | 3.74 | 3.63 | 3.63 | 3.63 | -4.47% | 3,748 |
| Aug 30, 2024 | 3.70 | 3.85 | 3.69 | 3.80 | 3.80 | -1.55% | 31,618 |
| Aug 29, 2024 | 3.75 | 3.86 | 3.73 | 3.86 | 3.86 | 3.76% | 9,000 |
| Aug 28, 2024 | 3.99 | 4.03 | 3.69 | 3.72 | 3.72 | -2.36% | 10,716 |
| Aug 27, 2024 | 3.76 | 3.91 | 3.76 | 3.81 | 3.81 | -1.04% | 4,364 |
| Aug 26, 2024 | 3.96 | 4.09 | 3.76 | 3.85 | 3.85 | -2.28% | 27,221 |
| Aug 23, 2024 | 3.88 | 3.96 | 3.68 | 3.94 | 3.94 | 3.14% | 26,600 |
| Aug 22, 2024 | 3.84 | 3.84 | 3.51 | 3.82 | 3.82 | 0.53% | 50,900 |
| Aug 21, 2024 | 3.70 | 3.85 | 3.70 | 3.80 | 3.80 | 2.70% | 5,000 |
| Aug 20, 2024 | 3.73 | 3.82 | 3.61 | 3.70 | 3.70 | -0.54% | 24,300 |
| Aug 19, 2024 | 3.60 | 3.79 | 3.60 | 3.72 | 3.72 | 1.36% | 9,701 |
| Aug 16, 2024 | 3.59 | 3.87 | 3.59 | 3.67 | 3.67 | 0.55% | 8,900 |
| Aug 15, 2024 | 3.61 | 3.71 | 3.61 | 3.65 | 3.65 | 0.83% | 2,700 |
| Aug 14, 2024 | 3.68 | 3.68 | 3.48 | 3.62 | 3.62 | -3.21% | 22,045 |
| Aug 13, 2024 | 3.66 | 3.85 | 3.50 | 3.74 | 3.74 | 6.55% | 11,631 |
| Aug 12, 2024 | 3.53 | 3.72 | 3.51 | 3.51 | 3.51 | -0.85% | 16,300 |
| Aug 9, 2024 | 3.56 | 3.58 | 3.51 | 3.54 | 3.54 | -0.28% | 8,237 |
| Aug 8, 2024 | 3.75 | 3.75 | 3.47 | 3.55 | 3.55 | 0.28% | 30,000 |
| Aug 7, 2024 | 3.64 | 3.79 | 3.52 | 3.54 | 3.54 | - | 11,232 |
| Aug 6, 2024 | 3.46 | 3.77 | 3.46 | 3.54 | 3.54 | 1.14% | 10,700 |
| Aug 5, 2024 | 3.66 | 3.72 | 3.50 | 3.50 | 3.50 | -8.85% | 23,661 |
| Aug 2, 2024 | 3.80 | 3.84 | 3.67 | 3.84 | 3.84 | 0.52% | 15,500 |
| Aug 1, 2024 | 3.94 | 4.01 | 3.80 | 3.82 | 3.82 | -2.05% | 16,144 |