GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CVD Equipment Corporation Stock Price (Quote) NASDAQ:CVV

$4.24 ( -0.24% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $4.09 $4.49 Wednesday, 23rd Jun 2021 CVV stock ended at $4.24. This is 0.24% less than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 3.10% from a day low at $4.19 to a day high of $4.32.
90 days $3.82 $5.11
52 weeks $2.64 $7.83

Historical CVD Equipment Corporation prices

Date Open High Low Close Volume
2021-06-23 $4.21 $4.32 $4.19 $4.24 31 125
2021-06-22 $4.28 $4.29 $4.22 $4.25 25 753
2021-06-21 $4.25 $4.36 $4.20 $4.25 63 933
2021-06-18 $4.20 $4.45 $4.20 $4.25 24 935
2021-06-17 $4.32 $4.36 $4.21 $4.25 28 233
2021-06-16 $4.30 $4.39 $4.28 $4.32 45 229
2021-06-15 $4.24 $4.40 $4.21 $4.29 31 860
2021-06-14 $4.31 $4.45 $4.20 $4.26 41 383
2021-06-11 $4.36 $4.48 $4.20 $4.27 33 407
2021-06-10 $4.30 $4.43 $4.22 $4.28 39 761
2021-06-09 $4.26 $4.30 $4.15 $4.27 27 000
2021-06-08 $4.46 $4.46 $4.23 $4.26 32 620
2021-06-07 $4.34 $4.48 $4.20 $4.41 39 277
2021-06-04 $4.27 $4.49 $4.16 $4.30 102 296
2021-06-03 $4.16 $4.27 $4.09 $4.24 14 898
2021-06-02 $4.12 $4.25 $4.12 $4.20 12 726
2021-06-01 $4.30 $4.30 $4.13 $4.26 55 786
2021-05-28 $4.19 $4.30 $4.12 $4.21 44 279
2021-05-27 $4.31 $4.31 $4.10 $4.13 14 405
2021-05-26 $4.27 $4.27 $4.16 $4.26 14 134
2021-05-25 $4.36 $4.36 $4.20 $4.21 25 096
2021-05-24 $4.36 $4.36 $4.16 $4.36 13 420
2021-05-21 $4.37 $4.37 $4.23 $4.26 9 320
2021-05-20 $4.43 $4.43 $4.22 $4.27 11 816
2021-05-19 $4.29 $4.47 $4.20 $4.39 25 037
2021-05-18 $4.15 $4.41 $4.15 $4.23 5 543
2021-05-17 $4.06 $4.15 $4.05 $4.13 7 468
2021-05-14 $3.95 $4.41 $3.95 $4.15 62 957
2021-05-13 $4.38 $4.56 $4.32 $4.32 14 774
2021-05-12 $4.70 $4.82 $4.35 $4.36 15 457
2021-05-11 $4.69 $4.89 $4.60 $4.83 17 064
2021-05-10 $5.05 $5.08 $4.77 $4.81 25 684
2021-05-07 $4.75 $5.11 $4.75 $5.11 40 688
2021-05-06 $4.66 $4.86 $4.60 $4.66 91 821
2021-05-05 $4.64 $4.85 $4.64 $4.69 57 552
2021-05-04 $4.51 $4.87 $4.47 $4.57 116 125
2021-05-03 $4.62 $4.76 $4.40 $4.53 24 861
2021-04-30 $4.66 $4.78 $4.57 $4.69 43 372
2021-04-29 $4.60 $4.71 $4.46 $4.70 43 092
2021-04-28 $4.52 $4.60 $4.41 $4.60 11 093
2021-04-27 $4.45 $4.51 $4.44 $4.51 12 810
2021-04-26 $4.30 $4.48 $4.17 $4.45 20 174
2021-04-23 $4.05 $4.30 $4.04 $4.16 17 796
2021-04-22 $3.96 $4.11 $3.96 $4.06 10 579
2021-04-21 $4.04 $4.08 $3.92 $3.95 17 863
2021-04-20 $3.90 $4.03 $3.88 $3.91 33 667
2021-04-19 $3.89 $3.96 $3.83 $3.91 11 656
2021-04-16 $4.15 $4.19 $3.82 $3.85 123 690
2021-04-15 $4.36 $4.44 $4.15 $4.21 13 496
2021-04-14 $4.31 $4.47 $4.23 $4.26 20 738

About CVD Equipment Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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