CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
7.05
-0.24 (-3.29%)
At close: Jul 24, 2026, 4:00 PM EDT
7.09
+0.04 (0.57%)
After-hours: Jul 24, 2026, 7:34 PM EDT
CVD Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.27 | 7.54 | 7.02 | 7.05 | 7.05 | -3.23% | 46,452 |
| Jul 23, 2026 | 7.04 | 7.48 | 7.04 | 7.29 | 7.29 | 0.07% | 73,902 |
| Jul 22, 2026 | 7.49 | 7.52 | 7.16 | 7.28 | 7.28 | -4.96% | 35,285 |
| Jul 21, 2026 | 7.33 | 7.76 | 7.22 | 7.66 | 7.66 | 4.50% | 34,621 |
| Jul 20, 2026 | 7.30 | 7.55 | 7.11 | 7.33 | 7.33 | 2.95% | 70,435 |
| Jul 17, 2026 | 7.03 | 7.61 | 6.71 | 7.12 | 7.12 | 2.15% | 152,251 |
| Jul 16, 2026 | 6.99 | 7.35 | 6.90 | 6.97 | 6.97 | -1.83% | 64,941 |
| Jul 15, 2026 | 7.17 | 7.34 | 6.83 | 7.10 | 7.10 | -1.39% | 57,159 |
| Jul 14, 2026 | 7.00 | 7.31 | 6.99 | 7.20 | 7.20 | 3.90% | 51,696 |
| Jul 13, 2026 | 7.21 | 7.45 | 6.92 | 6.93 | 6.93 | -5.91% | 112,818 |
| Jul 10, 2026 | 8.10 | 8.11 | 7.30 | 7.37 | 7.37 | -9.30% | 77,083 |
| Jul 9, 2026 | 8.01 | 8.65 | 7.93 | 8.12 | 8.12 | 2.40% | 105,427 |
| Jul 8, 2026 | 7.71 | 8.00 | 7.31 | 7.93 | 7.93 | 2.92% | 45,857 |
| Jul 7, 2026 | 8.18 | 8.18 | 7.21 | 7.71 | 7.71 | -2.47% | 104,012 |
| Jul 6, 2026 | 7.74 | 8.76 | 7.74 | 7.90 | 7.90 | 2.07% | 133,374 |
| Jul 2, 2026 | 8.04 | 8.18 | 7.46 | 7.74 | 7.74 | -1.90% | 93,980 |
| Jul 1, 2026 | 7.42 | 8.12 | 7.30 | 7.89 | 7.89 | 6.19% | 73,900 |
| Jun 30, 2026 | 6.85 | 7.74 | 6.85 | 7.43 | 7.43 | 9.43% | 90,851 |
| Jun 29, 2026 | 6.51 | 7.01 | 6.39 | 6.79 | 6.79 | 4.14% | 51,246 |
| Jun 26, 2026 | 6.51 | 6.71 | 6.21 | 6.52 | 6.52 | -2.76% | 106,489 |
| Jun 25, 2026 | 6.95 | 6.99 | 6.54 | 6.71 | 6.71 | -1.83% | 39,264 |
| Jun 24, 2026 | 7.10 | 7.20 | 6.60 | 6.83 | 6.83 | -3.80% | 43,205 |
| Jun 23, 2026 | 7.42 | 7.60 | 6.85 | 7.10 | 7.10 | -9.78% | 89,958 |
| Jun 22, 2026 | 7.89 | 8.20 | 7.52 | 7.87 | 7.87 | 0.77% | 140,795 |
| Jun 18, 2026 | 7.32 | 8.10 | 7.18 | 7.81 | 7.81 | 10.62% | 155,879 |
| Jun 17, 2026 | 6.65 | 7.26 | 6.65 | 7.06 | 7.06 | 6.81% | 93,018 |
| Jun 16, 2026 | 6.73 | 7.06 | 6.61 | 6.61 | 6.61 | -2.94% | 140,029 |
| Jun 15, 2026 | 6.96 | 6.96 | 6.47 | 6.81 | 6.81 | -0.15% | 157,876 |
| Jun 12, 2026 | 6.81 | 7.05 | 6.68 | 6.82 | 6.82 | -0.44% | 87,549 |
| Jun 11, 2026 | 6.46 | 6.85 | 6.23 | 6.85 | 6.85 | 7.03% | 79,132 |
| Jun 10, 2026 | 5.90 | 6.40 | 5.80 | 6.40 | 6.40 | 6.49% | 80,484 |
| Jun 9, 2026 | 6.16 | 6.68 | 6.00 | 6.01 | 6.01 | -2.75% | 137,100 |
| Jun 8, 2026 | 5.84 | 6.28 | 5.67 | 6.18 | 6.18 | 11.35% | 103,326 |
| Jun 5, 2026 | 5.95 | 6.00 | 5.38 | 5.55 | 5.55 | -7.81% | 96,463 |
| Jun 4, 2026 | 5.71 | 6.27 | 5.71 | 6.02 | 6.02 | 3.08% | 91,467 |
| Jun 3, 2026 | 6.12 | 6.12 | 5.76 | 5.84 | 5.84 | -5.04% | 81,867 |
| Jun 2, 2026 | 6.13 | 6.60 | 6.03 | 6.15 | 6.15 | 1.15% | 135,202 |
| Jun 1, 2026 | 5.96 | 6.38 | 5.84 | 6.08 | 6.08 | 2.01% | 66,880 |
| May 29, 2026 | 5.88 | 6.09 | 5.61 | 5.96 | 5.96 | 0.93% | 77,366 |
| May 28, 2026 | 6.01 | 6.25 | 5.69 | 5.91 | 5.91 | -2.40% | 211,593 |
| May 27, 2026 | 6.00 | 6.08 | 5.60 | 6.05 | 6.05 | 1.85% | 90,002 |
| May 26, 2026 | 5.87 | 6.24 | 5.76 | 5.94 | 5.94 | 2.24% | 104,809 |
| May 22, 2026 | 6.25 | 6.35 | 5.68 | 5.81 | 5.81 | -5.37% | 162,667 |
| May 21, 2026 | 6.26 | 6.95 | 5.82 | 6.14 | 6.14 | -3.91% | 165,160 |
| May 20, 2026 | 6.15 | 6.39 | 5.70 | 6.39 | 6.39 | 4.93% | 105,538 |
| May 19, 2026 | 5.80 | 6.10 | 5.47 | 6.09 | 6.09 | 2.01% | 88,538 |
| May 18, 2026 | 5.36 | 6.40 | 5.36 | 5.97 | 5.97 | 14.81% | 538,759 |
| 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 |