CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
4.370
0.00 (0.00%)
At close: Oct 2, 2026, 4:00 PM EDT
4.330
-0.040 (-0.92%)
After-hours: Oct 2, 2026, 7:30 PM EDT
CVD Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.39 | 4.44 | 4.29 | 4.33 | 4.33 | -0.92% | 24,688 |
| Oct 1, 2026 | 4.24 | 4.40 | 4.08 | 4.37 | 4.37 | 4.42% | 59,411 |
| Sep 30, 2026 | 4.20 | 4.26 | 4.15 | 4.19 | 4.19 | 0.60% | 52,734 |
| 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 |
| 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 |