CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
8.05
+1.27 (18.73%)
At close: May 1, 2026, 4:00 PM EDT
8.00
-0.05 (-0.62%)
After-hours: May 1, 2026, 6:18 PM EDT
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.32 | 8.19 | 7.25 | 8.05 | 8.05 | 18.73% | 397,169 |
| Apr 30, 2026 | 6.58 | 6.98 | 6.45 | 6.78 | 6.78 | 3.67% | 128,062 |
| 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 |
| Mar 12, 2026 | 4.61 | 4.70 | 4.09 | 4.20 | 4.20 | -9.09% | 43,637 |
| Mar 11, 2026 | 4.71 | 4.97 | 4.50 | 4.62 | 4.62 | 1.99% | 101,494 |
| Mar 10, 2026 | 3.99 | 4.70 | 3.95 | 4.53 | 4.53 | 17.05% | 117,338 |
| Mar 9, 2026 | 3.69 | 4.00 | 3.56 | 3.87 | 3.87 | 4.59% | 42,652 |
| Mar 6, 2026 | 3.81 | 3.91 | 3.63 | 3.70 | 3.70 | -2.89% | 46,489 |
| Mar 5, 2026 | 4.21 | 4.23 | 3.75 | 3.81 | 3.81 | -7.97% | 61,513 |
| Mar 4, 2026 | 3.63 | 4.26 | 3.52 | 4.14 | 4.14 | 16.95% | 104,042 |
| Mar 3, 2026 | 3.39 | 3.69 | 3.30 | 3.54 | 3.54 | 3.51% | 30,405 |
| Mar 2, 2026 | 3.48 | 3.61 | 3.40 | 3.42 | 3.42 | -3.66% | 52,090 |
| Feb 27, 2026 | 3.76 | 3.90 | 3.50 | 3.55 | 3.55 | -6.33% | 61,697 |
| Feb 26, 2026 | 3.95 | 3.97 | 3.78 | 3.79 | 3.79 | -4.05% | 46,244 |
| Feb 25, 2026 | 3.93 | 4.11 | 3.86 | 3.95 | 3.95 | 0.51% | 43,702 |
| Feb 24, 2026 | 3.78 | 3.98 | 3.78 | 3.93 | 3.93 | 3.15% | 35,185 |
| Feb 23, 2026 | 3.91 | 4.09 | 3.79 | 3.81 | 3.81 | -2.31% | 35,520 |
| Feb 20, 2026 | 3.89 | 4.16 | 3.89 | 3.90 | 3.90 | 0.26% | 22,561 |