CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
6.27
-0.15 (-2.34%)
At close: Sep 10, 2026, 4:00 PM EDT
5.36
-0.91 (-14.51%)
Pre-market: Sep 11, 2026, 7:33 AM EDT
CVD Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 6.39 | 6.56 | 6.16 | 6.27 | 6.27 | -2.34% | 32,637 |
| Sep 9, 2026 | 6.60 | 6.67 | 6.42 | 6.42 | 6.42 | -2.13% | 47,037 |
| Sep 8, 2026 | 6.72 | 6.85 | 6.56 | 6.56 | 6.56 | -0.15% | 53,976 |
| Sep 4, 2026 | 6.46 | 6.85 | 6.46 | 6.57 | 6.57 | 1.55% | 39,093 |
| 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 |
| Aug 13, 2026 | 7.17 | 7.92 | 7.01 | 7.51 | 7.51 | 5.18% | 321,602 |
| Aug 12, 2026 | 8.12 | 8.16 | 7.13 | 7.14 | 7.14 | -8.70% | 391,935 |
| Aug 11, 2026 | 7.91 | 8.19 | 7.59 | 7.82 | 7.82 | -0.26% | 89,595 |
| Aug 10, 2026 | 8.30 | 8.40 | 7.80 | 7.84 | 7.84 | -4.16% | 170,870 |
| Aug 7, 2026 | 8.56 | 9.10 | 8.18 | 8.18 | 8.18 | -1.92% | 374,584 |
| Aug 6, 2026 | 8.15 | 8.80 | 8.15 | 8.34 | 8.34 | 1.83% | 198,044 |
| Aug 5, 2026 | 8.15 | 8.65 | 8.05 | 8.19 | 8.19 | -1.44% | 125,878 |
| Aug 4, 2026 | 7.98 | 8.33 | 7.71 | 8.31 | 8.31 | 5.32% | 167,186 |
| Aug 3, 2026 | 7.54 | 8.14 | 7.43 | 7.89 | 7.89 | 9.43% | 192,574 |
| Jul 31, 2026 | 6.76 | 7.44 | 6.50 | 7.21 | 7.21 | 10.75% | 160,960 |
| Jul 30, 2026 | 6.29 | 6.69 | 6.29 | 6.51 | 6.51 | 4.33% | 60,107 |
| Jul 29, 2026 | 6.64 | 6.83 | 6.06 | 6.24 | 6.24 | -7.28% | 111,489 |
| Jul 28, 2026 | 7.00 | 7.06 | 6.50 | 6.73 | 6.73 | -5.61% | 108,190 |
| Jul 27, 2026 | 7.20 | 7.29 | 6.73 | 7.13 | 7.13 | 1.13% | 74,625 |
| Jul 24, 2026 | 7.27 | 7.54 | 7.02 | 7.05 | 7.05 | -3.23% | 46,476 |
| Jul 23, 2026 | 7.04 | 7.48 | 7.04 | 7.29 | 7.29 | 0.07% | 73,975 |
| 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 |