CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
3.730
+0.390 (11.68%)
At close: Mar 23, 2026, 4:00 PM EDT
3.790
+0.060 (1.61%)
After-hours: Mar 23, 2026, 7:54 PM EDT
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.43 | 3.92 | 3.43 | 3.73 | 3.73 | 11.68% | 82,033 |
| Mar 20, 2026 | 3.44 | 3.46 | 3.26 | 3.34 | 3.34 | -1.18% | 51,959 |
| Mar 19, 2026 | 3.41 | 3.62 | 3.38 | 3.38 | 3.38 | -2.31% | 47,326 |
| Mar 18, 2026 | 3.78 | 3.83 | 3.46 | 3.46 | 3.46 | -8.47% | 41,821 |
| Mar 17, 2026 | 3.98 | 4.00 | 3.76 | 3.78 | 3.78 | -3.08% | 27,570 |
| Mar 16, 2026 | 4.02 | 4.16 | 3.90 | 3.90 | 3.90 | -2.01% | 67,844 |
| Mar 13, 2026 | 4.29 | 4.29 | 3.96 | 3.98 | 3.98 | -5.24% | 26,063 |
| Mar 12, 2026 | 4.61 | 4.70 | 4.09 | 4.20 | 4.20 | -9.09% | 43,637 |
| Mar 11, 2026 | 4.71 | 4.97 | 4.50 | 4.62 | 4.62 | 1.99% | 101,494 |
| Mar 10, 2026 | 3.99 | 4.70 | 3.95 | 4.53 | 4.53 | 17.05% | 117,338 |
| Mar 9, 2026 | 3.69 | 4.00 | 3.56 | 3.87 | 3.87 | 4.59% | 42,652 |
| Mar 6, 2026 | 3.81 | 3.91 | 3.63 | 3.70 | 3.70 | -2.89% | 46,489 |
| Mar 5, 2026 | 4.21 | 4.23 | 3.75 | 3.81 | 3.81 | -7.97% | 61,513 |
| Mar 4, 2026 | 3.63 | 4.26 | 3.52 | 4.14 | 4.14 | 16.95% | 104,042 |
| Mar 3, 2026 | 3.39 | 3.69 | 3.30 | 3.54 | 3.54 | 3.51% | 30,405 |
| Mar 2, 2026 | 3.48 | 3.61 | 3.40 | 3.42 | 3.42 | -3.66% | 52,090 |
| Feb 27, 2026 | 3.76 | 3.90 | 3.50 | 3.55 | 3.55 | -6.33% | 61,697 |
| Feb 26, 2026 | 3.95 | 3.97 | 3.78 | 3.79 | 3.79 | -4.05% | 46,244 |
| Feb 25, 2026 | 3.93 | 4.11 | 3.86 | 3.95 | 3.95 | 0.51% | 43,702 |
| Feb 24, 2026 | 3.78 | 3.98 | 3.78 | 3.93 | 3.93 | 3.15% | 35,185 |
| Feb 23, 2026 | 3.91 | 4.09 | 3.79 | 3.81 | 3.81 | -2.31% | 35,520 |
| Feb 20, 2026 | 3.89 | 4.16 | 3.89 | 3.90 | 3.90 | 0.26% | 22,561 |
| Feb 19, 2026 | 3.92 | 4.10 | 3.86 | 3.89 | 3.89 | -1.52% | 20,054 |
| Feb 18, 2026 | 4.08 | 4.19 | 3.85 | 3.95 | 3.95 | -1.25% | 43,886 |
| Feb 17, 2026 | 4.03 | 4.12 | 3.87 | 4.00 | 4.00 | 0.25% | 50,545 |
| Feb 13, 2026 | 4.03 | 4.19 | 3.95 | 3.99 | 3.99 | -0.75% | 38,225 |
| Feb 12, 2026 | 4.24 | 4.33 | 4.02 | 4.02 | 4.02 | -5.41% | 23,813 |
| Feb 11, 2026 | 4.40 | 4.54 | 4.15 | 4.25 | 4.25 | -4.06% | 39,368 |
| Feb 10, 2026 | 4.65 | 4.77 | 4.40 | 4.43 | 4.43 | -4.53% | 55,985 |
| Feb 9, 2026 | 4.08 | 4.76 | 4.08 | 4.64 | 4.64 | 12.90% | 106,586 |
| 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% | 42,432 |
| Feb 4, 2026 | 4.31 | 4.44 | 3.80 | 3.92 | 3.92 | -9.26% | 129,957 |
| Feb 3, 2026 | 4.67 | 4.85 | 4.01 | 4.32 | 4.32 | -6.49% | 119,648 |
| Feb 2, 2026 | 4.83 | 4.96 | 4.56 | 4.62 | 4.62 | -3.95% | 60,624 |
| Jan 30, 2026 | 5.11 | 5.17 | 4.76 | 4.81 | 4.81 | -8.38% | 42,144 |
| 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% | 68,564 |
| Jan 27, 2026 | 5.67 | 5.86 | 5.11 | 5.67 | 5.67 | 0.44% | 87,304 |
| Jan 26, 2026 | 5.34 | 5.86 | 5.31 | 5.64 | 5.64 | 8.05% | 170,203 |
| Jan 23, 2026 | 5.72 | 5.74 | 5.03 | 5.22 | 5.22 | -6.95% | 189,975 |
| Jan 22, 2026 | 4.43 | 5.84 | 4.31 | 5.61 | 5.61 | 31.07% | 377,250 |
| Jan 21, 2026 | 4.24 | 4.40 | 4.11 | 4.28 | 4.28 | 2.39% | 72,973 |
| Jan 20, 2026 | 4.38 | 4.40 | 4.12 | 4.18 | 4.18 | -1.42% | 105,973 |
| Jan 16, 2026 | 4.15 | 4.51 | 4.10 | 4.24 | 4.24 | 3.41% | 108,117 |
| 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% | 127,150 |
| Jan 13, 2026 | 4.67 | 4.84 | 4.00 | 4.27 | 4.27 | -8.57% | 90,319 |
| Jan 12, 2026 | 4.53 | 4.67 | 4.50 | 4.67 | 4.67 | 4.01% | 74,174 |
| Jan 9, 2026 | 4.08 | 4.50 | 4.08 | 4.49 | 4.49 | 11.97% | 72,004 |