NASDAQ:CVV
$13.24
(
13.55%
)
Friday, 3rd Feb 2023
CVD Equipment Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.45 | $14.88 | Friday, 3rd Feb 2023 CVV stock ended at $13.24. This is 13.55% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 21.13% from a day low at $11.31 to a day high of $13.70. |
| 90 days | $5.07 | $14.88 | |
| 52 weeks | $3.68 | $14.88 |
Historical CVD Equipment Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $11.31 | $13.70 | $11.31 | $13.24 | 236 870 |
| 2023-02-02 | $11.65 | $12.73 | $11.36 | $11.66 | 52 354 |
| 2023-02-01 | $12.62 | $12.71 | $11.33 | $11.56 | 101 269 |
| 2023-01-31 | $14.49 | $14.88 | $11.30 | $12.19 | 363 139 |
| 2023-01-30 | $13.60 | $14.82 | $13.41 | $14.60 | 313 520 |
| 2023-01-27 | $12.48 | $14.25 | $12.38 | $13.50 | 474 547 |
| 2023-01-26 | $10.74 | $12.40 | $10.61 | $12.38 | 350 475 |
| 2023-01-25 | $9.40 | $10.68 | $9.20 | $10.56 | 453 984 |
| 2023-01-24 | $8.83 | $9.65 | $8.83 | $9.35 | 110 856 |
| 2023-01-23 | $7.70 | $9.10 | $7.70 | $9.10 | 131 932 |
| 2023-01-20 | $7.42 | $7.78 | $7.42 | $7.78 | 17 346 |
| 2023-01-19 | $7.65 | $7.82 | $7.22 | $7.50 | 48 579 |
| 2023-01-18 | $7.47 | $8.18 | $7.33 | $7.78 | 29 800 |
| 2023-01-17 | $7.99 | $8.13 | $7.34 | $7.42 | 47 800 |
| 2023-01-13 | $7.25 | $8.23 | $7.01 | $8.19 | 51 100 |
| 2023-01-12 | $7.65 | $8.45 | $7.65 | $8.26 | 131 824 |
| 2023-01-11 | $6.60 | $8.20 | $6.60 | $7.70 | 312 700 |
| 2023-01-10 | $6.05 | $6.30 | $6.00 | $6.30 | 26 343 |
| 2023-01-09 | $5.91 | $6.05 | $5.81 | $6.05 | 43 214 |
| 2023-01-06 | $5.59 | $6.02 | $5.55 | $5.80 | 32 133 |
| 2023-01-05 | $5.51 | $5.52 | $5.45 | $5.45 | 18 777 |
| 2023-01-04 | $5.60 | $5.60 | $5.51 | $5.52 | 5 505 |
| 2023-01-03 | $5.60 | $5.64 | $5.58 | $5.64 | 2 935 |
| 2022-12-30 | $5.51 | $5.60 | $5.51 | $5.51 | 10 510 |
| 2022-12-29 | $5.60 | $5.60 | $5.50 | $5.57 | 4 959 |
| 2022-12-28 | $5.51 | $5.52 | $5.50 | $5.52 | 2 720 |
| 2022-12-27 | $5.50 | $5.58 | $5.50 | $5.50 | 1 246 |
| 2022-12-23 | $5.52 | $5.56 | $5.44 | $5.55 | 10 971 |
| 2022-12-22 | $5.42 | $5.50 | $5.42 | $5.50 | 2 288 |
| 2022-12-21 | $5.58 | $5.58 | $5.47 | $5.47 | 3 735 |
| 2022-12-20 | $5.60 | $5.60 | $5.39 | $5.39 | 21 330 |
| 2022-12-19 | $5.78 | $5.78 | $5.51 | $5.55 | 2 744 |
| 2022-12-16 | $5.55 | $5.80 | $5.55 | $5.77 | 3 390 |
| 2022-12-15 | $5.63 | $5.66 | $5.60 | $5.60 | 11 556 |
| 2022-12-14 | $5.72 | $5.80 | $5.62 | $5.70 | 4 987 |
| 2022-12-13 | $5.77 | $5.78 | $5.71 | $5.71 | 7 404 |
| 2022-12-12 | $6.01 | $6.02 | $5.75 | $5.75 | 6 214 |
| 2022-12-09 | $6.00 | $6.02 | $5.95 | $5.95 | 5 412 |
| 2022-12-08 | $6.19 | $6.20 | $5.91 | $6.07 | 8 775 |
| 2022-12-07 | $5.93 | $6.32 | $5.93 | $6.22 | 17 994 |
| 2022-12-06 | $5.63 | $6.14 | $5.63 | $6.09 | 10 705 |
| 2022-12-05 | $5.42 | $6.00 | $5.42 | $5.60 | 29 709 |
| 2022-12-02 | $5.08 | $5.50 | $5.08 | $5.40 | 22 053 |
| 2022-12-01 | $5.25 | $5.37 | $5.07 | $5.28 | 55 240 |
| 2022-11-30 | $5.35 | $5.35 | $5.31 | $5.35 | 4 560 |
| 2022-11-29 | $5.21 | $5.27 | $5.20 | $5.27 | 2 753 |
| 2022-11-28 | $5.30 | $5.30 | $5.20 | $5.20 | 5 445 |
| 2022-11-25 | $5.26 | $5.26 | $5.20 | $5.26 | 8 350 |
| 2022-11-23 | $5.29 | $5.29 | $5.15 | $5.27 | 2 744 |
| 2022-11-22 | $5.26 | $5.27 | $5.10 | $5.11 | 15 249 |
About CVD Equipment Corporation
CVD Equipment Corporation, together with its subsidiaries, designs, develops, manufactures, and sells process equipment and solutions that are used to develop and manufacture materials and coatings for research and industrial applications in the United States. It operates through three segments: CVD, SDC, and CVD Materials. The company offers chemical vapor deposition systems for use in the research, development, and manufacture of aerospace, med... CVV Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
