CVD Equipment Corporation CVV
NASDAQ · United States · Electronic Technology
$4.37+0.19 (+4.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.37 | +4.30% | $4.24 | $4.38 | $4.09 | 59.41K |
| 2026-09-30 | $4.19 | +0.72% | $4.20 | $4.26 | $4.15 | 52.70K |
| 2026-09-29 | $4.16 | -2.58% | $4.12 | $4.33 | $4.12 | 55.70K |
| 2026-09-28 | $4.27 | -2.95% | $4.33 | $4.33 | $4.04 | 59.10K |
| 2026-09-25 | $4.40 | +0.23% | $4.40 | $4.43 | $4.32 | 27.40K |
| 2026-09-24 | $4.39 | -0.90% | $4.42 | $4.50 | $4.31 | 70.90K |
| 2026-09-23 | $4.43 | 0.00% | $4.36 | $4.48 | $4.33 | 43.00K |
| 2026-09-22 | $4.43 | -1.99% | $4.52 | $4.61 | $4.42 | 62.70K |
| 2026-09-21 | $4.52 | -1.31% | $4.68 | $4.74 | $4.50 | 76.90K |
| 2026-09-18 | $4.58 | +0.22% | $4.59 | $4.66 | $4.53 | 69.20K |
| 2026-09-17 | $4.57 | -0.65% | $4.60 | $4.75 | $4.54 | 106.80K |
| 2026-09-16 | $4.60 | +2.91% | $4.48 | $4.66 | $4.47 | 83.00K |
| 2026-09-15 | $4.47 | -4.89% | $4.71 | $4.75 | $4.46 | 125.80K |
| 2026-09-14 | $4.70 | +0.43% | $4.61 | $4.88 | $4.51 | 226.50K |
| 2026-09-11 | $4.68 | -25.36% | $5.60 | $5.79 | $4.56 | 844.40K |
| 2026-09-10 | $6.27 | -2.34% | $6.39 | $6.55 | $6.16 | 144.60K |
| 2026-09-09 | $6.42 | -2.13% | $6.60 | $6.67 | $6.42 | 47.00K |
| 2026-09-08 | $6.56 | -0.15% | $6.72 | $6.85 | $6.56 | 54.00K |
| 2026-09-04 | $6.57 | +1.55% | $6.46 | $6.85 | $6.46 | 39.10K |
| 2026-09-03 | $6.47 | -2.12% | $6.70 | $6.70 | $6.45 | 50.00K |
| 2026-09-02 | $6.61 | +0.76% | $6.54 | $6.78 | $6.54 | 35.60K |
| 2026-09-01 | $6.56 | -3.53% | $6.79 | $6.81 | $6.52 | 49.30K |
| 2026-08-31 | $6.80 | -2.58% | $7.00 | $7.17 | $6.69 | 44.70K |
| 2026-08-28 | $6.98 | -5.29% | $7.35 | $7.58 | $6.98 | 79.40K |
| 2026-08-27 | $7.37 | +1.38% | $7.35 | $7.53 | $7.32 | 45.10K |
| 2026-08-26 | $7.27 | -3.96% | $7.56 | $7.74 | $7.23 | 67.40K |
| 2026-08-25 | $7.57 | +4.41% | $7.38 | $7.65 | $7.35 | 52.60K |
| 2026-08-24 | $7.25 | -4.73% | $7.55 | $7.58 | $7.22 | 87.40K |
| 2026-08-21 | $7.61 | +6.43% | $7.29 | $7.66 | $7.29 | 80.60K |
| 2026-08-20 | $7.15 | -3.90% | $7.37 | $7.51 | $7.15 | 82.80K |
| 2026-08-19 | $7.44 | -1.98% | $7.73 | $7.92 | $7.39 | 100.50K |
| 2026-08-18 | $7.59 | -5.60% | $7.84 | $7.96 | $7.50 | 187.40K |
| 2026-08-17 | $8.04 | -0.50% | $8.10 | $8.26 | $7.73 | 208.70K |
| 2026-08-14 | $8.08 | +7.59% | $7.52 | $8.35 | $7.42 | 282.20K |
| 2026-08-13 | $7.51 | +5.18% | $7.17 | $7.92 | $7.01 | 321.60K |
| 2026-08-12 | $7.14 | -8.70% | $8.12 | $8.16 | $7.13 | 391.90K |
| 2026-08-11 | $7.82 | -0.26% | $7.91 | $8.19 | $7.59 | 89.60K |
| 2026-08-10 | $7.84 | -4.16% | $8.30 | $8.40 | $7.80 | 170.90K |
| 2026-08-07 | $8.18 | -1.92% | $8.56 | $9.10 | $8.18 | 374.40K |
| 2026-08-06 | $8.34 | +1.83% | $8.15 | $8.80 | $8.15 | 198.00K |
| 2026-08-05 | $8.19 | -1.44% | $8.15 | $8.65 | $8.05 | 125.90K |
| 2026-08-04 | $8.31 | +5.32% | $7.98 | $8.33 | $7.71 | 167.20K |
| 2026-08-03 | $7.89 | +9.43% | $7.54 | $8.14 | $7.43 | 192.60K |
| 2026-07-31 | $7.21 | +10.75% | $6.76 | $7.44 | $6.50 | 161.00K |
| 2026-07-30 | $6.51 | +4.33% | $6.29 | $6.69 | $6.29 | 60.10K |
| 2026-07-29 | $6.24 | -7.28% | $6.64 | $6.83 | $6.06 | 109.00K |
| 2026-07-28 | $6.73 | -5.61% | $7.00 | $7.06 | $6.50 | 108.10K |
| 2026-07-27 | $7.13 | +1.13% | $7.20 | $7.29 | $6.73 | 72.20K |
| 2026-07-24 | $7.05 | -3.29% | $7.27 | $7.54 | $7.02 | 46.50K |
| 2026-07-23 | $7.29 | +0.14% | $7.04 | $7.48 | $7.04 | 74.00K |
| 2026-07-22 | $7.28 | -4.96% | $7.49 | $7.52 | $7.16 | 35.20K |
| 2026-07-21 | $7.66 | +4.50% | $7.33 | $7.76 | $7.22 | 34.50K |
| 2026-07-20 | $7.33 | +2.95% | $7.30 | $7.55 | $7.11 | 70.40K |
| 2026-07-17 | $7.12 | +2.15% | $7.03 | $7.61 | $6.71 | 152.30K |
| 2026-07-16 | $6.97 | -1.83% | $6.99 | $7.35 | $6.90 | 64.90K |
| 2026-07-15 | $7.10 | -1.39% | $7.17 | $7.34 | $6.83 | 57.10K |
| 2026-07-14 | $7.20 | +3.90% | $7.00 | $7.31 | $6.99 | 51.70K |
| 2026-07-13 | $6.93 | -5.97% | $7.21 | $7.45 | $6.92 | 112.70K |
| 2026-07-10 | $7.37 | -9.24% | $8.10 | $8.11 | $7.30 | 77.10K |
| 2026-07-09 | $8.12 | +2.40% | $8.01 | $8.65 | $7.93 | 105.40K |
| 2026-07-08 | $7.93 | +2.85% | $7.71 | $8.00 | $7.31 | 45.80K |
| 2026-07-07 | $7.71 | -2.41% | $8.18 | $8.18 | $7.21 | 103.90K |
| 2026-07-06 | $7.90 | +2.07% | $7.74 | $8.76 | $7.74 | 133.10K |
| 2026-07-02 | $7.74 | -1.90% | $8.04 | $8.18 | $7.46 | 93.20K |
| 2026-07-01 | $7.89 | +6.19% | $7.42 | $8.12 | $7.30 | 73.80K |
| 2026-06-30 | $7.43 | +9.43% | $6.85 | $7.74 | $6.85 | 90.90K |
| 2026-06-29 | $6.79 | +4.14% | $6.51 | $7.01 | $6.39 | 51.10K |
| 2026-06-26 | $6.52 | -2.83% | $6.51 | $6.71 | $6.21 | 106.50K |
| 2026-06-25 | $6.71 | -1.76% | $6.95 | $6.99 | $6.54 | 39.30K |
| 2026-06-24 | $6.83 | -3.80% | $7.10 | $7.20 | $6.60 | 43.20K |
| 2026-06-23 | $7.10 | -9.78% | $7.42 | $7.60 | $6.85 | 90.00K |
| 2026-06-22 | $7.87 | +0.77% | $7.89 | $8.20 | $7.52 | 140.80K |
| 2026-06-18 | $7.81 | +10.62% | $7.32 | $8.10 | $7.18 | 155.90K |
| 2026-06-17 | $7.06 | +6.81% | $6.65 | $7.26 | $6.65 | 93.00K |
| 2026-06-16 | $6.61 | -2.94% | $6.73 | $7.06 | $6.61 | 140.00K |
| 2026-06-15 | $6.81 | -0.15% | $6.96 | $6.96 | $6.47 | 157.90K |
| 2026-06-12 | $6.82 | -0.44% | $6.81 | $7.05 | $6.68 | 87.50K |
| 2026-06-11 | $6.85 | +7.03% | $6.46 | $6.85 | $6.23 | 79.10K |
| 2026-06-10 | $6.40 | +6.49% | $5.90 | $6.40 | $5.80 | 80.10K |
| 2026-06-09 | $6.01 | -2.75% | $6.16 | $6.68 | $6.00 | 137.00K |
| 2026-06-08 | $6.18 | +11.35% | $5.84 | $6.28 | $5.67 | 103.30K |
| 2026-06-05 | $5.55 | -7.81% | $5.95 | $6.00 | $5.38 | 96.50K |
| 2026-06-04 | $6.02 | +3.08% | $5.71 | $6.27 | $5.71 | 91.50K |
| 2026-06-03 | $5.84 | -5.04% | $6.12 | $6.12 | $5.76 | 81.80K |
| 2026-06-02 | $6.15 | +1.15% | $6.13 | $6.60 | $6.03 | 135.10K |
| 2026-06-01 | $6.08 | +2.01% | $5.96 | $6.38 | $5.84 | 66.90K |
| 2026-05-29 | $5.96 | +0.85% | $5.88 | $6.09 | $5.61 | 77.30K |
| 2026-05-28 | $5.91 | -2.31% | $6.01 | $6.25 | $5.69 | 211.50K |
| 2026-05-27 | $6.05 | +1.85% | $6.00 | $6.08 | $5.60 | 90.00K |
| 2026-05-26 | $5.94 | +2.24% | $5.87 | $6.24 | $5.76 | 104.30K |