CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
3.910
-0.060 (-1.51%)
Oct 31, 2025, 4:00 PM EDT - Market closed
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.00 | 4.04 | 3.88 | 3.91 | 3.91 | -1.51% | 22,517 |
| 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 |
| Oct 9, 2025 | 3.38 | 3.48 | 3.30 | 3.37 | 3.37 | -0.59% | 56,725 |
| Oct 8, 2025 | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -1.45% | 40,687 |
| Oct 7, 2025 | 3.47 | 3.55 | 3.32 | 3.44 | 3.44 | -0.29% | 20,664 |
| Oct 6, 2025 | 3.31 | 3.55 | 3.31 | 3.45 | 3.45 | 2.99% | 48,439 |
| Oct 3, 2025 | 3.40 | 3.42 | 3.23 | 3.35 | 3.35 | -1.18% | 31,551 |
| Oct 2, 2025 | 3.25 | 3.40 | 3.25 | 3.39 | 3.39 | 3.35% | 38,958 |
| Oct 1, 2025 | 3.30 | 3.34 | 3.22 | 3.28 | 3.28 | -2.38% | 19,522 |
| Sep 30, 2025 | 3.33 | 3.37 | 3.25 | 3.36 | 3.36 | 0.90% | 27,690 |
| Sep 29, 2025 | 3.32 | 3.37 | 3.26 | 3.33 | 3.33 | 2.15% | 23,842 |
| Sep 26, 2025 | 3.38 | 3.38 | 3.16 | 3.26 | 3.26 | -3.83% | 26,428 |
| Sep 25, 2025 | 3.37 | 3.42 | 3.29 | 3.39 | 3.39 | -1.17% | 45,035 |
| Sep 24, 2025 | 3.36 | 3.43 | 3.30 | 3.43 | 3.43 | 2.39% | 37,823 |
| Sep 23, 2025 | 3.32 | 3.41 | 3.31 | 3.35 | 3.35 | 2.13% | 32,298 |
| Sep 22, 2025 | 3.24 | 3.37 | 3.20 | 3.28 | 3.28 | 3.47% | 46,467 |
| Sep 19, 2025 | 3.07 | 3.33 | 3.07 | 3.17 | 3.17 | 3.59% | 75,215 |
| Sep 18, 2025 | 3.06 | 3.20 | 3.04 | 3.06 | 3.06 | 1.66% | 32,182 |
| Sep 17, 2025 | 3.09 | 3.17 | 3.01 | 3.01 | 3.01 | -1.31% | 23,583 |
| Sep 16, 2025 | 3.00 | 3.16 | 2.96 | 3.05 | 3.05 | 3.39% | 13,848 |
| Sep 15, 2025 | 3.11 | 3.18 | 2.95 | 2.95 | 2.95 | -3.59% | 41,731 |
| Sep 12, 2025 | 3.05 | 3.21 | 3.04 | 3.06 | 3.06 | 2.68% | 15,240 |
| Sep 11, 2025 | 3.14 | 3.24 | 2.98 | 2.98 | 2.98 | -2.61% | 35,769 |
| Sep 10, 2025 | 3.07 | 3.15 | 3.00 | 3.06 | 3.06 | 2.34% | 20,639 |
| Sep 9, 2025 | 2.82 | 3.16 | 2.82 | 2.99 | 2.99 | 7.17% | 32,513 |
| Sep 8, 2025 | 2.76 | 2.89 | 2.76 | 2.79 | 2.79 | 0.72% | 29,784 |
| Sep 5, 2025 | 2.90 | 3.02 | 2.77 | 2.77 | 2.77 | -4.48% | 59,233 |
| Sep 4, 2025 | 2.89 | 2.98 | 2.84 | 2.90 | 2.90 | 1.05% | 34,026 |
| Sep 3, 2025 | 2.83 | 2.94 | 2.80 | 2.87 | 2.87 | 2.14% | 36,433 |
| Sep 2, 2025 | 2.80 | 2.96 | 2.76 | 2.81 | 2.81 | -0.35% | 32,670 |
| Aug 29, 2025 | 2.88 | 2.98 | 2.81 | 2.82 | 2.82 | -1.74% | 10,287 |
| Aug 28, 2025 | 2.86 | 2.94 | 2.83 | 2.87 | 2.87 | -1.03% | 9,364 |
| Aug 27, 2025 | 2.80 | 2.95 | 2.80 | 2.90 | 2.90 | 3.57% | 25,305 |
| Aug 26, 2025 | 2.80 | 2.97 | 2.80 | 2.80 | 2.80 | -0.71% | 15,236 |
| Aug 25, 2025 | 2.89 | 2.99 | 2.82 | 2.82 | 2.82 | -3.09% | 28,975 |
| Aug 22, 2025 | 2.85 | 3.00 | 2.82 | 2.91 | 2.91 | 3.93% | 20,839 |