CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
2.740
+0.020 (0.74%)
May 7, 2025, 4:00 PM EDT - Market closed
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 2.75 | 3.07 | 2.71 | 2.74 | - | 0.74% | 73,306 |
| May 6, 2025 | 2.84 | 2.93 | 2.71 | 2.72 | 2.72 | -3.89% | 21,842 |
| May 5, 2025 | 2.99 | 2.99 | 2.83 | 2.83 | 2.83 | -3.74% | 12,150 |
| May 2, 2025 | 3.01 | 3.01 | 2.92 | 2.94 | 2.94 | -1.01% | 13,349 |
| May 1, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 2.41% | 2,378 |
| Apr 30, 2025 | 2.92 | 2.97 | 2.90 | 2.90 | 2.90 | -3.04% | 7,165 |
| Apr 29, 2025 | 2.98 | 3.01 | 2.93 | 2.99 | 2.99 | 0.03% | 7,330 |
| Apr 28, 2025 | 3.06 | 3.14 | 2.97 | 2.99 | 2.99 | -3.86% | 12,284 |
| Apr 25, 2025 | 3.08 | 3.20 | 3.07 | 3.11 | 3.11 | 2.64% | 8,489 |
| Apr 24, 2025 | 3.05 | 3.09 | 2.99 | 3.03 | 3.03 | 0.66% | 4,863 |
| Apr 23, 2025 | 2.96 | 3.06 | 2.92 | 3.01 | 3.01 | 2.10% | 12,903 |
| Apr 22, 2025 | 3.01 | 3.05 | 2.91 | 2.95 | 2.95 | -0.41% | 36,577 |
| Apr 21, 2025 | 3.02 | 3.08 | 2.92 | 2.96 | 2.96 | -3.58% | 17,801 |
| Apr 17, 2025 | 3.05 | 3.10 | 3.01 | 3.07 | 3.07 | -0.97% | 5,340 |
| Apr 16, 2025 | 3.20 | 3.20 | 3.03 | 3.10 | 3.10 | -2.21% | 4,278 |
| 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 |