CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
3.800
-0.010 (-0.26%)
At close: Oct 23, 2026, 4:00 PM EDT
3.790
-0.010 (-0.26%)
After-hours: Oct 23, 2026, 7:30 PM EDT
CVD Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.74 | 3.88 | 3.74 | 3.80 | 3.80 | -0.26% | 22,874 |
| Oct 22, 2026 | 3.83 | 3.85 | 3.72 | 3.81 | 3.81 | -0.26% | 51,195 |
| Oct 21, 2026 | 3.74 | 3.91 | 3.67 | 3.82 | 3.82 | 2.69% | 48,259 |
| Oct 20, 2026 | 3.71 | 3.78 | 3.65 | 3.72 | 3.72 | 0.54% | 28,414 |
| Oct 19, 2026 | 3.86 | 3.97 | 3.64 | 3.70 | 3.70 | -4.39% | 57,978 |
| Oct 16, 2026 | 4.00 | 4.09 | 3.77 | 3.87 | 3.87 | -3.49% | 85,783 |
| Oct 15, 2026 | 3.92 | 4.05 | 3.84 | 4.01 | 4.01 | 2.30% | 112,367 |
| Oct 14, 2026 | 3.90 | 4.01 | 3.85 | 3.92 | 3.92 | -1.26% | 73,398 |
| Oct 13, 2026 | 4.04 | 4.18 | 3.96 | 3.97 | 3.97 | -2.70% | 65,060 |
| Oct 12, 2026 | 4.10 | 4.28 | 4.06 | 4.08 | 4.08 | -2.39% | 48,466 |
| Oct 9, 2026 | 4.19 | 4.30 | 4.06 | 4.18 | 4.18 | -0.24% | 69,433 |
| Oct 8, 2026 | 4.11 | 4.22 | 4.05 | 4.19 | 4.19 | - | 64,712 |
| Oct 7, 2026 | 4.21 | 4.28 | 4.10 | 4.19 | 4.19 | -2.78% | 48,545 |
| Oct 6, 2026 | 4.27 | 4.39 | 4.24 | 4.31 | 4.31 | 0.70% | 29,459 |
| Oct 5, 2026 | 4.32 | 4.34 | 4.16 | 4.28 | 4.28 | -1.15% | 29,393 |
| Oct 2, 2026 | 4.39 | 4.44 | 4.29 | 4.33 | 4.33 | -0.92% | 24,690 |
| Oct 1, 2026 | 4.24 | 4.40 | 4.08 | 4.37 | 4.37 | 4.42% | 59,413 |
| Sep 30, 2026 | 4.20 | 4.26 | 4.15 | 4.19 | 4.19 | 0.60% | 52,737 |
| Sep 29, 2026 | 4.12 | 4.33 | 4.12 | 4.16 | 4.16 | -2.58% | 55,750 |
| Sep 28, 2026 | 4.33 | 4.33 | 4.04 | 4.27 | 4.27 | -2.95% | 59,304 |
| Sep 25, 2026 | 4.40 | 4.43 | 4.32 | 4.40 | 4.40 | 0.23% | 27,451 |
| Sep 24, 2026 | 4.42 | 4.50 | 4.31 | 4.39 | 4.39 | -0.90% | 71,141 |
| Sep 23, 2026 | 4.36 | 4.48 | 4.33 | 4.43 | 4.43 | - | 43,032 |
| Sep 22, 2026 | 4.52 | 4.61 | 4.42 | 4.43 | 4.43 | -1.99% | 62,693 |
| Sep 21, 2026 | 4.68 | 4.74 | 4.50 | 4.52 | 4.52 | -1.31% | 76,924 |
| Sep 18, 2026 | 4.59 | 4.66 | 4.53 | 4.58 | 4.58 | 0.22% | 69,210 |
| Sep 17, 2026 | 4.60 | 4.75 | 4.54 | 4.57 | 4.57 | -0.65% | 106,765 |
| Sep 16, 2026 | 4.48 | 4.66 | 4.47 | 4.60 | 4.60 | 2.91% | 83,024 |
| Sep 15, 2026 | 4.71 | 4.75 | 4.46 | 4.47 | 4.47 | -4.89% | 125,844 |
| Sep 14, 2026 | 4.61 | 4.88 | 4.51 | 4.70 | 4.70 | 0.43% | 226,502 |
| Sep 11, 2026 | 5.60 | 5.79 | 4.56 | 4.68 | 4.68 | -25.36% | 844,362 |
| Sep 10, 2026 | 6.39 | 6.56 | 6.16 | 6.27 | 6.27 | -2.34% | 144,648 |
| Sep 9, 2026 | 6.60 | 6.67 | 6.42 | 6.42 | 6.42 | -2.13% | 47,238 |
| Sep 8, 2026 | 6.72 | 6.85 | 6.56 | 6.56 | 6.56 | -0.15% | 53,979 |
| Sep 4, 2026 | 6.46 | 6.85 | 6.46 | 6.57 | 6.57 | 1.55% | 39,205 |
| Sep 3, 2026 | 6.70 | 6.70 | 6.45 | 6.47 | 6.47 | -2.12% | 50,017 |
| Sep 2, 2026 | 6.54 | 6.78 | 6.54 | 6.61 | 6.61 | 0.76% | 35,634 |
| Sep 1, 2026 | 6.79 | 6.81 | 6.52 | 6.56 | 6.56 | -3.53% | 49,403 |
| Aug 31, 2026 | 7.00 | 7.17 | 6.69 | 6.80 | 6.80 | -2.58% | 44,714 |
| Aug 28, 2026 | 7.35 | 7.58 | 6.98 | 6.98 | 6.98 | -5.29% | 79,848 |
| Aug 27, 2026 | 7.35 | 7.53 | 7.32 | 7.37 | 7.37 | 1.38% | 45,120 |
| Aug 26, 2026 | 7.56 | 7.74 | 7.23 | 7.27 | 7.27 | -3.96% | 67,406 |
| Aug 25, 2026 | 7.38 | 7.65 | 7.35 | 7.57 | 7.57 | 4.41% | 53,098 |
| Aug 24, 2026 | 7.55 | 7.58 | 7.22 | 7.25 | 7.25 | -4.73% | 87,451 |
| Aug 21, 2026 | 7.29 | 7.66 | 7.29 | 7.61 | 7.61 | 6.43% | 80,579 |
| Aug 20, 2026 | 7.37 | 7.51 | 7.15 | 7.15 | 7.15 | -3.90% | 82,900 |
| Aug 19, 2026 | 7.73 | 7.92 | 7.39 | 7.44 | 7.44 | -1.98% | 100,849 |
| Aug 18, 2026 | 7.84 | 7.96 | 7.50 | 7.59 | 7.59 | -5.60% | 187,375 |
| Aug 17, 2026 | 8.10 | 8.26 | 7.73 | 8.04 | 8.04 | -0.43% | 208,682 |
| Aug 14, 2026 | 7.52 | 8.35 | 7.42 | 8.08 | 8.08 | 7.52% | 282,297 |