NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.71
+0.210 (+4.67%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.50 | $4.95 | Thursday, 28th Mar 2024 CVV stock ended at $4.71. This is 4.67% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.34% from a day low at $4.50 to a day high of $4.74. |
90 days | $4.40 | $5.18 | |
52 weeks | $3.93 | $13.50 |
Historical CVD Equipment Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $4.50 | $4.74 | $4.50 | $4.71 | 11 513 |
2024-03-27 | $4.95 | $4.95 | $4.50 | $4.50 | 19 341 |
2024-03-26 | $4.78 | $4.90 | $4.76 | $4.76 | 3 669 |
2024-03-25 | $4.89 | $4.94 | $4.70 | $4.93 | 12 756 |
2024-03-22 | $4.70 | $4.90 | $4.70 | $4.87 | 5 815 |
2024-03-21 | $4.65 | $4.89 | $4.64 | $4.69 | 11 587 |
2024-03-20 | $4.55 | $4.77 | $4.54 | $4.63 | 2 238 |
2024-03-19 | $4.50 | $4.64 | $4.50 | $4.52 | 8 005 |
2024-03-18 | $4.71 | $4.90 | $4.52 | $4.52 | 6 255 |
2024-03-15 | $4.71 | $4.71 | $4.64 | $4.66 | 7 461 |
2024-03-14 | $4.68 | $4.70 | $4.50 | $4.66 | 7 680 |
2024-03-13 | $4.90 | $4.90 | $4.60 | $4.60 | 6 278 |
2024-03-12 | $4.57 | $4.90 | $4.57 | $4.67 | 6 559 |
2024-03-11 | $4.66 | $4.82 | $4.66 | $4.81 | 6 705 |
2024-03-08 | $4.86 | $4.86 | $4.60 | $4.75 | 18 567 |
2024-03-07 | $4.86 | $4.86 | $4.63 | $4.77 | 1 306 |
2024-03-06 | $4.75 | $4.92 | $4.75 | $4.80 | 4 775 |
2024-03-05 | $4.75 | $4.84 | $4.69 | $4.69 | 7 146 |
2024-03-04 | $4.91 | $4.95 | $4.78 | $4.80 | 3 181 |
2024-03-01 | $4.75 | $4.89 | $4.75 | $4.81 | 3 807 |
2024-02-29 | $4.81 | $4.92 | $4.71 | $4.91 | 3 355 |
2024-02-28 | $4.66 | $4.93 | $4.66 | $4.93 | 14 794 |
2024-02-27 | $4.82 | $4.90 | $4.65 | $4.77 | 3 384 |
2024-02-26 | $4.95 | $4.95 | $4.73 | $4.73 | 11 916 |
2024-02-23 | $4.76 | $4.92 | $4.76 | $4.83 | 11 513 |