CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
5.81
-0.33 (-5.37%)
May 22, 2026, 4:00 PM EDT - Market closed
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.25 | 6.35 | 5.68 | 5.81 | 5.81 | -5.37% | 162,645 |
| May 21, 2026 | 6.26 | 6.95 | 5.82 | 6.14 | 6.14 | -3.91% | 165,051 |
| May 20, 2026 | 6.15 | 6.39 | 5.70 | 6.39 | 6.39 | 4.93% | 104,206 |
| May 19, 2026 | 5.80 | 6.10 | 5.47 | 6.09 | 6.09 | 2.01% | 84,886 |
| May 18, 2026 | 5.36 | 6.40 | 5.36 | 5.97 | 5.97 | 14.81% | 538,596 |
| May 15, 2026 | 5.20 | 5.60 | 4.73 | 5.20 | 5.20 | -24.09% | 456,940 |
| May 14, 2026 | 6.84 | 7.46 | 6.57 | 6.85 | 6.85 | 0.15% | 323,544 |
| May 13, 2026 | 7.06 | 7.18 | 6.82 | 6.84 | 6.84 | -2.43% | 115,870 |
| May 12, 2026 | 7.28 | 7.40 | 6.71 | 7.01 | 7.01 | -5.53% | 172,421 |
| May 11, 2026 | 7.11 | 7.88 | 6.55 | 7.42 | 7.42 | 4.65% | 237,105 |
| May 8, 2026 | 6.98 | 7.28 | 6.89 | 7.09 | 7.09 | 1.58% | 93,883 |
| May 7, 2026 | 7.95 | 7.99 | 6.55 | 6.98 | 6.98 | -13.29% | 346,114 |
| May 6, 2026 | 7.36 | 8.41 | 6.85 | 8.05 | 8.05 | 10.58% | 255,784 |
| May 5, 2026 | 7.41 | 8.31 | 6.88 | 7.28 | 7.28 | -1.36% | 266,206 |
| May 4, 2026 | 8.30 | 8.46 | 6.87 | 7.38 | 7.38 | -8.32% | 326,181 |
| May 1, 2026 | 7.32 | 8.19 | 7.25 | 8.05 | 8.05 | 18.73% | 398,621 |
| Apr 30, 2026 | 6.58 | 6.98 | 6.45 | 6.78 | 6.78 | 3.67% | 133,503 |
| Apr 29, 2026 | 6.38 | 6.86 | 6.28 | 6.54 | 6.54 | 2.35% | 130,332 |
| Apr 28, 2026 | 6.18 | 6.42 | 5.98 | 6.39 | 6.39 | -1.54% | 100,886 |
| Apr 27, 2026 | 6.46 | 6.96 | 6.05 | 6.49 | 6.49 | 0.46% | 265,739 |
| Apr 24, 2026 | 5.70 | 6.66 | 5.46 | 6.46 | 6.46 | 12.74% | 285,521 |
| Apr 23, 2026 | 5.68 | 5.94 | 5.26 | 5.73 | 5.73 | -1.55% | 190,387 |
| Apr 22, 2026 | 4.87 | 5.84 | 4.76 | 5.82 | 5.82 | 22.27% | 231,130 |
| Apr 21, 2026 | 4.90 | 4.96 | 4.65 | 4.76 | 4.76 | -1.24% | 94,536 |
| Apr 20, 2026 | 4.39 | 4.94 | 4.24 | 4.82 | 4.82 | 10.30% | 168,084 |
| Apr 17, 2026 | 4.60 | 4.79 | 4.35 | 4.37 | 4.37 | -3.74% | 221,612 |
| Apr 16, 2026 | 4.44 | 4.57 | 4.28 | 4.54 | 4.54 | 2.02% | 68,933 |
| Apr 15, 2026 | 4.14 | 4.59 | 4.14 | 4.45 | 4.45 | 7.49% | 121,355 |
| Apr 14, 2026 | 4.22 | 4.28 | 4.12 | 4.14 | 4.14 | -1.19% | 31,129 |
| Apr 13, 2026 | 3.90 | 4.28 | 3.82 | 4.19 | 4.19 | 7.44% | 112,234 |
| Apr 10, 2026 | 3.93 | 4.14 | 3.86 | 3.90 | 3.90 | - | 135,008 |
| Apr 9, 2026 | 4.00 | 4.02 | 3.82 | 3.90 | 3.90 | -1.27% | 81,264 |
| Apr 8, 2026 | 4.10 | 4.14 | 3.90 | 3.95 | 3.95 | 0.77% | 75,731 |
| Apr 7, 2026 | 3.93 | 3.98 | 3.78 | 3.92 | 3.92 | -1.51% | 72,608 |
| Apr 6, 2026 | 4.14 | 4.47 | 3.85 | 3.98 | 3.98 | -7.01% | 320,146 |
| Apr 2, 2026 | 4.01 | 4.54 | 4.01 | 4.28 | 4.28 | 1.90% | 111,385 |
| Apr 1, 2026 | 4.17 | 4.31 | 4.06 | 4.20 | 4.20 | 1.45% | 75,112 |
| Mar 31, 2026 | 4.40 | 4.47 | 3.83 | 4.14 | 4.14 | -9.21% | 275,366 |
| Mar 30, 2026 | 5.13 | 5.17 | 4.46 | 4.56 | 4.56 | -8.43% | 174,283 |
| Mar 27, 2026 | 5.21 | 5.70 | 4.85 | 4.98 | 4.98 | -5.32% | 115,935 |
| Mar 26, 2026 | 6.00 | 6.15 | 5.06 | 5.26 | 5.26 | -15.16% | 290,344 |
| Mar 25, 2026 | 5.12 | 6.25 | 4.76 | 6.20 | 6.20 | 20.86% | 893,662 |
| Mar 24, 2026 | 4.06 | 5.35 | 3.94 | 5.13 | 5.13 | 37.53% | 10,015,062 |
| Mar 23, 2026 | 3.43 | 3.92 | 3.43 | 3.73 | 3.73 | 11.68% | 82,056 |
| Mar 20, 2026 | 3.44 | 3.46 | 3.26 | 3.34 | 3.34 | -1.18% | 52,024 |
| 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 |