CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
2.770
-0.130 (-4.48%)
At close: Sep 5, 2025, 4:00 PM
2.820
+0.050 (1.81%)
After-hours: Sep 5, 2025, 5:59 PM EDT
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.90 | 3.02 | 2.77 | 2.77 | - | -4.48% | 56,632 |
| 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 |
| Aug 21, 2025 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -3.45% | 19,696 |
| Aug 20, 2025 | 3.03 | 3.04 | 2.86 | 2.90 | 2.90 | -5.84% | 15,298 |
| Aug 19, 2025 | 3.00 | 3.13 | 2.95 | 3.08 | 3.08 | 4.05% | 17,083 |
| Aug 18, 2025 | 2.91 | 3.06 | 2.90 | 2.96 | 2.96 | 0.54% | 28,627 |
| Aug 15, 2025 | 2.95 | 3.13 | 2.85 | 2.94 | 2.94 | 0.48% | 23,704 |
| Aug 14, 2025 | 2.91 | 2.98 | 2.83 | 2.93 | 2.93 | - | 25,441 |
| Aug 13, 2025 | 3.05 | 3.15 | 2.92 | 2.93 | 2.93 | -7.28% | 92,099 |
| Aug 12, 2025 | 3.73 | 3.92 | 3.13 | 3.16 | 3.16 | -14.13% | 138,849 |
| Aug 11, 2025 | 3.62 | 3.95 | 3.53 | 3.68 | 3.68 | 1.94% | 31,194 |
| Aug 8, 2025 | 3.54 | 3.76 | 3.51 | 3.61 | 3.61 | 1.95% | 12,904 |
| Aug 7, 2025 | 3.73 | 3.78 | 3.52 | 3.54 | 3.54 | -3.51% | 13,766 |
| Aug 6, 2025 | 3.72 | 3.80 | 3.60 | 3.67 | 3.67 | -1.34% | 13,801 |
| Aug 5, 2025 | 3.60 | 3.83 | 3.60 | 3.72 | 3.72 | 4.49% | 5,956 |
| Aug 4, 2025 | 3.80 | 3.80 | 3.52 | 3.56 | 3.56 | -3.00% | 48,358 |
| Aug 1, 2025 | 3.82 | 3.86 | 3.50 | 3.67 | 3.67 | -4.92% | 15,656 |
| Jul 31, 2025 | 3.85 | 3.97 | 3.81 | 3.86 | 3.86 | 0.26% | 20,509 |
| Jul 30, 2025 | 3.89 | 4.00 | 3.85 | 3.85 | 3.85 | -2.53% | 4,552 |
| Jul 29, 2025 | 4.15 | 4.15 | 3.92 | 3.95 | 3.95 | -4.59% | 17,959 |
| Jul 28, 2025 | 3.92 | 4.15 | 3.87 | 4.14 | 4.14 | 10.70% | 67,801 |
| Jul 25, 2025 | 3.98 | 3.98 | 3.70 | 3.74 | 3.74 | -5.08% | 21,360 |
| Jul 24, 2025 | 3.68 | 3.94 | 3.65 | 3.94 | 3.94 | 6.66% | 50,276 |
| Jul 23, 2025 | 3.58 | 3.74 | 3.55 | 3.69 | 3.69 | 6.15% | 14,443 |
| Jul 22, 2025 | 3.50 | 3.68 | 3.40 | 3.48 | 3.48 | -0.57% | 38,586 |
| Jul 21, 2025 | 3.70 | 3.75 | 3.49 | 3.50 | 3.50 | -5.15% | 48,892 |
| Jul 18, 2025 | 3.47 | 3.70 | 3.47 | 3.69 | 3.69 | 7.27% | 64,974 |
| Jul 17, 2025 | 3.19 | 3.47 | 3.14 | 3.44 | 3.44 | 9.55% | 58,521 |
| Jul 16, 2025 | 3.13 | 3.15 | 3.06 | 3.14 | 3.14 | -0.32% | 20,172 |
| Jul 15, 2025 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -2.17% | 11,993 |
| Jul 14, 2025 | 3.25 | 3.27 | 3.15 | 3.22 | 3.22 | -1.59% | 34,502 |
| Jul 11, 2025 | 3.34 | 3.34 | 3.09 | 3.27 | 3.27 | -1.15% | 21,438 |
| Jul 10, 2025 | 3.24 | 3.38 | 3.24 | 3.31 | 3.31 | 2.16% | 9,243 |
| Jul 9, 2025 | 3.41 | 3.44 | 3.21 | 3.24 | 3.24 | -6.09% | 41,051 |
| Jul 8, 2025 | 3.28 | 3.49 | 3.20 | 3.45 | 3.45 | 5.83% | 55,772 |
| Jul 7, 2025 | 3.10 | 3.30 | 3.10 | 3.26 | 3.26 | 4.15% | 50,577 |
| Jul 3, 2025 | 3.08 | 3.20 | 3.04 | 3.13 | 3.13 | 2.96% | 13,432 |
| Jul 2, 2025 | 2.94 | 3.14 | 2.94 | 3.04 | 3.04 | 3.40% | 28,273 |
| Jul 1, 2025 | 2.98 | 3.02 | 2.90 | 2.94 | 2.94 | -1.34% | 38,137 |
| Jun 30, 2025 | 2.93 | 3.00 | 2.86 | 2.98 | 2.98 | 4.20% | 10,074 |
| Jun 27, 2025 | 2.93 | 3.00 | 2.83 | 2.86 | 2.86 | -1.04% | 38,896 |
| Jun 26, 2025 | 3.02 | 3.10 | 2.83 | 2.89 | 2.89 | -2.36% | 21,361 |