CVD Equipment Corporation Stock Price (Quote) NASDAQ:CVV
$4.35 ( 0.93% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.08 | $4.89 | Monday, 23rd May 2022 CVV stock ended at $4.35. This is 0.93% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.90% from a day low at $4.32 to a day high of $4.44. |
90 days | $3.91 | $5.24 | |
52 weeks | $3.84 | $6.37 |
Historical CVD Equipment Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $4.41 | $4.44 | $4.32 | $4.35 | 4 001 |
2022-05-20 | $4.41 | $4.41 | $4.13 | $4.31 | 20 524 |
2022-05-19 | $4.24 | $4.34 | $4.18 | $4.34 | 6 924 |
2022-05-18 | $4.36 | $4.36 | $4.08 | $4.20 | 12 999 |
2022-05-17 | $4.15 | $4.39 | $4.15 | $4.30 | 15 141 |
2022-05-16 | $4.15 | $4.23 | $4.15 | $4.23 | 5 203 |
2022-05-13 | $4.15 | $4.22 | $4.10 | $4.22 | 14 956 |
2022-05-12 | $4.21 | $4.22 | $4.08 | $4.10 | 15 662 |
2022-05-11 | $4.18 | $4.23 | $4.18 | $4.23 | 2 966 |
2022-05-10 | $4.22 | $4.24 | $4.18 | $4.24 | 6 914 |
2022-05-09 | $4.42 | $4.43 | $4.20 | $4.20 | 9 395 |
2022-05-06 | $4.65 | $4.65 | $4.39 | $4.39 | 8 659 |
2022-05-05 | $4.63 | $4.63 | $4.51 | $4.59 | 3 058 |
2022-05-04 | $4.40 | $4.67 | $4.40 | $4.65 | 10 734 |
2022-05-03 | $4.45 | $4.49 | $4.35 | $4.47 | 6 530 |
2022-05-02 | $4.47 | $4.47 | $4.27 | $4.36 | 105 333 |
2022-04-29 | $4.63 | $4.75 | $4.34 | $4.49 | 10 940 |
2022-04-28 | $4.62 | $4.79 | $4.37 | $4.59 | 24 695 |
2022-04-27 | $4.45 | $4.89 | $4.41 | $4.61 | 19 379 |
2022-04-26 | $4.49 | $4.49 | $4.25 | $4.35 | 36 864 |
2022-04-25 | $4.30 | $4.56 | $4.27 | $4.31 | 13 935 |
2022-04-22 | $4.87 | $4.87 | $4.35 | $4.36 | 14 735 |
2022-04-21 | $4.87 | $4.98 | $4.63 | $4.63 | 27 600 |
2022-04-20 | $4.84 | $4.98 | $4.81 | $4.85 | 30 500 |
2022-04-19 | $4.95 | $5.03 | $4.80 | $4.90 | 9 500 |
2022-04-18 | $5.11 | $5.15 | $4.93 | $5.04 | 42 100 |
2022-04-14 | $4.95 | $5.05 | $4.95 | $5.04 | 3 343 |
2022-04-13 | $4.99 | $5.17 | $4.95 | $5.04 | 23 668 |
2022-04-12 | $4.91 | $5.24 | $4.88 | $5.05 | 75 665 |
2022-04-11 | $4.84 | $4.95 | $4.70 | $4.95 | 42 903 |
2022-04-08 | $4.83 | $4.88 | $4.66 | $4.84 | 16 503 |
2022-04-07 | $4.85 | $4.85 | $4.72 | $4.78 | 8 100 |
2022-04-06 | $4.71 | $4.84 | $4.55 | $4.81 | 15 900 |
2022-04-05 | $4.77 | $4.90 | $4.71 | $4.89 | 32 700 |
2022-04-04 | $4.54 | $4.85 | $4.46 | $4.77 | 71 800 |
2022-04-01 | $4.46 | $5.00 | $4.21 | $4.56 | 645 904 |
2022-03-31 | $4.44 | $4.56 | $4.44 | $4.48 | 10 484 |
2022-03-30 | $4.55 | $4.56 | $4.42 | $4.49 | 12 802 |
2022-03-29 | $4.42 | $4.71 | $4.42 | $4.54 | 209 192 |
2022-03-28 | $4.39 | $4.53 | $4.30 | $4.37 | 19 400 |
2022-03-25 | $4.28 | $4.29 | $4.18 | $4.25 | 6 700 |
2022-03-24 | $4.26 | $4.34 | $4.25 | $4.25 | 12 400 |
2022-03-23 | $4.36 | $4.46 | $4.35 | $4.39 | 9 700 |
2022-03-22 | $4.45 | $4.50 | $4.32 | $4.41 | 34 370 |
2022-03-21 | $4.41 | $4.50 | $4.23 | $4.50 | 15 872 |
2022-03-18 | $4.10 | $4.36 | $4.10 | $4.30 | 29 008 |
2022-03-17 | $4.07 | $4.15 | $4.05 | $4.15 | 7 000 |
2022-03-16 | $3.99 | $4.10 | $3.99 | $4.03 | 11 800 |
2022-03-15 | $3.94 | $4.00 | $3.92 | $3.92 | 32 100 |
2022-03-14 | $4.24 | $4.24 | $3.91 | $3.91 | 56 000 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.