CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
4.290
-0.140 (-3.16%)
At close: Feb 11, 2026, 4:00 PM EST
4.250
-0.040 (-0.93%)
After-hours: Feb 11, 2026, 4:00 PM EST
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.35 | 4.35 | 4.20 | 4.29 | - | -3.27% | 39,266 |
| Feb 10, 2026 | 4.65 | 4.77 | 4.40 | 4.43 | 4.43 | -4.53% | 55,974 |
| Feb 9, 2026 | 4.08 | 4.76 | 4.08 | 4.64 | 4.64 | 12.90% | 106,471 |
| Feb 6, 2026 | 4.08 | 4.20 | 3.92 | 4.11 | 4.11 | 5.12% | 82,537 |
| Feb 5, 2026 | 3.92 | 4.08 | 3.83 | 3.91 | 3.91 | -0.26% | 41,649 |
| Feb 4, 2026 | 4.31 | 4.44 | 3.80 | 3.92 | 3.92 | -9.26% | 126,790 |
| Feb 3, 2026 | 4.67 | 4.85 | 4.01 | 4.32 | 4.32 | -6.49% | 118,913 |
| Feb 2, 2026 | 4.83 | 4.96 | 4.56 | 4.62 | 4.62 | -3.95% | 60,599 |
| Jan 30, 2026 | 5.11 | 5.17 | 4.76 | 4.81 | 4.81 | -8.38% | 41,735 |
| Jan 29, 2026 | 5.29 | 5.64 | 5.14 | 5.25 | 5.25 | -0.38% | 64,726 |
| Jan 28, 2026 | 5.80 | 5.82 | 5.10 | 5.27 | 5.27 | -6.97% | 68,403 |
| Jan 27, 2026 | 5.67 | 5.86 | 5.11 | 5.67 | 5.67 | 0.44% | 87,174 |
| Jan 26, 2026 | 5.34 | 5.86 | 5.31 | 5.64 | 5.64 | 8.05% | 169,542 |
| Jan 23, 2026 | 5.72 | 5.74 | 5.03 | 5.22 | 5.22 | -6.95% | 189,320 |
| Jan 22, 2026 | 4.43 | 5.84 | 4.31 | 5.61 | 5.61 | 31.07% | 366,578 |
| Jan 21, 2026 | 4.24 | 4.40 | 4.11 | 4.28 | 4.28 | 2.39% | 71,390 |
| Jan 20, 2026 | 4.38 | 4.40 | 4.12 | 4.18 | 4.18 | -1.42% | 104,972 |
| Jan 16, 2026 | 4.15 | 4.51 | 4.10 | 4.24 | 4.24 | 3.41% | 108,073 |
| Jan 15, 2026 | 3.96 | 4.29 | 3.87 | 4.10 | 4.10 | 6.22% | 70,084 |
| Jan 14, 2026 | 4.28 | 4.39 | 3.81 | 3.86 | 3.86 | -9.60% | 126,579 |
| Jan 13, 2026 | 4.67 | 4.84 | 4.00 | 4.27 | 4.27 | -8.57% | 90,196 |
| Jan 12, 2026 | 4.53 | 4.67 | 4.50 | 4.67 | 4.67 | 4.01% | 71,139 |
| Jan 9, 2026 | 4.08 | 4.50 | 4.08 | 4.49 | 4.49 | 11.97% | 65,487 |
| Jan 8, 2026 | 3.99 | 4.14 | 3.97 | 4.01 | 4.01 | 1.52% | 71,501 |
| Jan 7, 2026 | 3.85 | 4.18 | 3.76 | 3.95 | 3.95 | 3.67% | 63,156 |
| Jan 6, 2026 | 3.73 | 3.98 | 3.70 | 3.81 | 3.81 | 4.10% | 42,627 |
| Jan 5, 2026 | 3.32 | 3.99 | 3.30 | 3.66 | 3.66 | 13.66% | 143,618 |
| Jan 2, 2026 | 3.09 | 3.27 | 3.03 | 3.22 | 3.22 | 4.21% | 27,401 |
| Dec 31, 2025 | 3.06 | 3.13 | 3.05 | 3.09 | 3.09 | 1.64% | 12,909 |
| Dec 30, 2025 | 2.98 | 3.14 | 2.98 | 3.04 | 3.04 | 1.33% | 28,910 |
| Dec 29, 2025 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | -0.99% | 15,473 |
| Dec 26, 2025 | 3.04 | 3.05 | 2.98 | 3.03 | 3.03 | 1.00% | 21,078 |
| Dec 24, 2025 | 2.99 | 3.13 | 2.99 | 3.00 | 3.00 | 0.67% | 10,630 |
| Dec 23, 2025 | 3.00 | 3.05 | 2.97 | 2.98 | 2.98 | -1.00% | 19,947 |
| Dec 22, 2025 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | 1.01% | 26,529 |
| 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 |