$13.24 (13.55%)

Volume: 236.87k

Closed: Feb 03, 2023

Hollow Logo Score: 3.006
CVD Equipment Corporation Stock
$13.24 (13.55%)

Volume: 236.87k

Closed: Feb 03, 2023

Score Hollow Logo 3.006
NASDAQ:CVV

CVD Equipment Corporation Stock Price (Quote)

$13.24 ( 13.55% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About CVD Equipment Corporation

CVD Equipment 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT