CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
3.170
+0.099 (3.22%)
At close: Apr 15, 2025, 4:00 PM
3.073
-0.097 (-3.05%)
After-hours: Apr 15, 2025, 7:22 PM EDT
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.14 | 3.20 | 3.01 | 3.17 | 3.17 | 3.22% | 19,118 |
| Apr 14, 2025 | 3.06 | 3.11 | 2.94 | 3.07 | 3.07 | 0.69% | 20,714 |
| Apr 11, 2025 | 2.93 | 3.11 | 2.93 | 3.05 | 3.05 | 5.17% | 8,025 |
| Apr 10, 2025 | 2.88 | 2.99 | 2.88 | 2.90 | 2.90 | 0.69% | 13,136 |
| Apr 9, 2025 | 2.74 | 2.89 | 2.64 | 2.88 | 2.88 | 5.11% | 17,858 |
| Apr 8, 2025 | 2.78 | 2.86 | 2.65 | 2.74 | 2.74 | 1.86% | 17,002 |
| Apr 7, 2025 | 2.61 | 2.75 | 2.53 | 2.69 | 2.69 | 0.75% | 19,731 |
| Apr 4, 2025 | 3.06 | 3.06 | 2.65 | 2.67 | 2.67 | -12.75% | 59,025 |
| Apr 3, 2025 | 3.02 | 3.15 | 2.88 | 3.06 | 3.06 | -0.65% | 23,221 |
| Apr 2, 2025 | 3.05 | 3.10 | 3.02 | 3.08 | 3.08 | -0.65% | 24,840 |
| Apr 1, 2025 | 3.07 | 3.13 | 3.01 | 3.10 | 3.10 | 0.98% | 10,785 |
| Mar 31, 2025 | 3.08 | 3.12 | 3.01 | 3.07 | 3.07 | 0.99% | 10,315 |
| Mar 28, 2025 | 3.09 | 3.18 | 3.00 | 3.04 | 3.04 | -1.30% | 11,167 |
| Mar 27, 2025 | 3.13 | 3.13 | 3.05 | 3.08 | 3.08 | - | 3,377 |
| Mar 26, 2025 | 3.06 | 3.15 | 3.05 | 3.08 | 3.08 | 1.99% | 14,536 |
| 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 |