Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CVD Equipment Corporation Stock Price (Quote) NASDAQ:CVV
$4.90 ( -2.97% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.34 | $5.39 | Friday, 22nd Oct 2021 CVV stock ended at $4.90. This is 2.97% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.91% from a day low at $4.86 to a day high of $5.05. |
| 90 days | $3.95 | $6.37 | |
| 52 weeks | $3.38 | $7.83 |
Historical CVD Equipment Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $5.05 | $5.05 | $4.86 | $4.90 | 24 362 |
| 2021-10-21 | $5.25 | $5.28 | $5.05 | $5.05 | 30 408 |
| 2021-10-20 | $5.05 | $5.39 | $4.95 | $5.21 | 95 113 |
| 2021-10-19 | $4.82 | $5.10 | $4.65 | $4.96 | 70 504 |
| 2021-10-18 | $4.80 | $5.07 | $4.70 | $4.80 | 105 209 |
| 2021-10-15 | $4.58 | $4.85 | $4.58 | $4.82 | 33 305 |
| 2021-10-14 | $4.64 | $4.69 | $4.60 | $4.61 | 14 544 |
| 2021-10-13 | $4.36 | $4.69 | $4.36 | $4.69 | 23 720 |
| 2021-10-12 | $4.58 | $4.65 | $4.51 | $4.58 | 15 428 |
| 2021-10-11 | $4.73 | $4.74 | $4.56 | $4.70 | 4 865 |
| 2021-10-08 | $4.69 | $4.71 | $4.61 | $4.71 | 6 897 |
| 2021-10-07 | $4.64 | $4.70 | $4.57 | $4.70 | 14 148 |
| 2021-10-06 | $4.58 | $4.60 | $4.39 | $4.60 | 4 040 |
| 2021-10-05 | $4.45 | $4.58 | $4.37 | $4.56 | 9 798 |
| 2021-10-04 | $4.64 | $4.68 | $4.42 | $4.49 | 12 911 |
| 2021-10-01 | $4.54 | $4.63 | $4.42 | $4.60 | 15 738 |
| 2021-09-30 | $4.46 | $4.75 | $4.42 | $4.58 | 57 445 |
| 2021-09-29 | $4.45 | $4.53 | $4.34 | $4.46 | 30 261 |
| 2021-09-28 | $4.56 | $4.64 | $4.41 | $4.45 | 20 798 |
| 2021-09-27 | $4.61 | $4.65 | $4.49 | $4.60 | 25 668 |
| 2021-09-24 | $4.60 | $4.68 | $4.46 | $4.64 | 28 826 |
| 2021-09-23 | $4.45 | $4.60 | $4.41 | $4.52 | 8 253 |
| 2021-09-22 | $4.40 | $4.55 | $4.35 | $4.55 | 15 719 |
| 2021-09-21 | $4.25 | $4.50 | $4.25 | $4.42 | 27 431 |
| 2021-09-20 | $4.39 | $4.40 | $4.20 | $4.37 | 20 062 |
| 2021-09-17 | $4.52 | $4.60 | $4.36 | $4.45 | 34 002 |
| 2021-09-16 | $4.52 | $4.60 | $4.41 | $4.51 | 59 768 |
| 2021-09-15 | $4.54 | $4.60 | $4.49 | $4.55 | 42 432 |
| 2021-09-14 | $4.53 | $4.55 | $4.43 | $4.52 | 44 372 |
| 2021-09-13 | $4.67 | $4.67 | $4.50 | $4.52 | 26 100 |
| 2021-09-10 | $4.70 | $4.80 | $4.62 | $4.70 | 35 313 |
| 2021-09-09 | $4.72 | $4.78 | $4.62 | $4.65 | 22 136 |
| 2021-09-08 | $4.71 | $4.80 | $4.61 | $4.66 | 18 444 |
| 2021-09-07 | $4.69 | $4.83 | $4.62 | $4.75 | 58 915 |
| 2021-09-03 | $4.77 | $4.89 | $4.60 | $4.66 | 44 657 |
| 2021-09-02 | $4.68 | $4.85 | $4.65 | $4.72 | 32 503 |
| 2021-09-01 | $4.74 | $4.80 | $4.66 | $4.66 | 30 980 |
| 2021-08-31 | $4.67 | $4.80 | $4.59 | $4.66 | 36 422 |
| 2021-08-30 | $4.66 | $4.80 | $4.35 | $4.65 | 102 009 |
| 2021-08-27 | $4.65 | $4.84 | $4.65 | $4.70 | 50 798 |
| 2021-08-26 | $4.67 | $4.74 | $4.61 | $4.65 | 19 494 |
| 2021-08-25 | $4.77 | $4.82 | $4.65 | $4.66 | 41 003 |
| 2021-08-24 | $4.94 | $4.96 | $4.76 | $4.79 | 42 857 |
| 2021-08-23 | $5.20 | $5.30 | $4.95 | $4.98 | 75 721 |
| 2021-08-20 | $4.84 | $5.32 | $4.78 | $5.16 | 135 051 |
| 2021-08-19 | $5.16 | $5.17 | $4.67 | $4.96 | 69 841 |
| 2021-08-18 | $4.97 | $5.35 | $4.97 | $5.12 | 119 974 |
| 2021-08-17 | $4.86 | $5.17 | $4.56 | $5.02 | 236 510 |
| 2021-08-16 | $5.37 | $5.50 | $5.00 | $5.27 | 628 377 |
| 2021-08-13 | $4.48 | $6.37 | $4.40 | $5.11 | 7 987 322 |
CVD Equipment Corporation develops, manufactures, and sells equipment and process solutions used to develop and manufacture materials and coatings for research and industrial applications in the United States and internationally. The company operates through two divisions, CVD/First Nano and Stainless Design Concepts. It offers chemical vapor deposition systems for use in the research, development, and manufacture of aerospace and medical compone... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
