NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.49
+0.0108 (+0.241%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.26 | $6.35 | Friday, 26th Apr 2024 CVV stock ended at $4.49. This is 0.241% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $4.42 to a day high of $4.53. |
| 90 days | $4.26 | $6.35 | |
| 52 weeks | $3.93 | $11.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $4.53 | $4.53 | $4.42 | $4.49 | 4 934 |
| Apr 25, 2024 | $4.55 | $4.55 | $4.44 | $4.48 | 1 962 |
| Apr 24, 2024 | $4.72 | $4.72 | $4.56 | $4.56 | 2 125 |
| Apr 23, 2024 | $4.46 | $4.59 | $4.35 | $4.48 | 3 819 |
| Apr 22, 2024 | $4.26 | $4.63 | $4.26 | $4.37 | 12 500 |
| Apr 19, 2024 | $4.70 | $4.73 | $4.30 | $4.38 | 87 082 |
| Apr 18, 2024 | $4.81 | $4.88 | $4.70 | $4.72 | 14 953 |
| Apr 17, 2024 | $4.97 | $4.99 | $4.80 | $4.82 | 3 679 |
| Apr 16, 2024 | $4.88 | $5.06 | $4.88 | $4.93 | 7 490 |
| Apr 15, 2024 | $5.17 | $5.64 | $4.79 | $4.80 | 15 903 |
| Apr 12, 2024 | $5.30 | $5.30 | $5.05 | $5.07 | 15 651 |
| Apr 11, 2024 | $5.29 | $5.42 | $5.03 | $5.31 | 31 415 |
| Apr 10, 2024 | $5.51 | $5.54 | $5.27 | $5.44 | 13 208 |
| Apr 09, 2024 | $5.92 | $5.92 | $5.35 | $5.68 | 9 671 |
| Apr 08, 2024 | $6.00 | $6.13 | $5.65 | $5.65 | 6 869 |
| Apr 05, 2024 | $5.90 | $5.99 | $5.76 | $5.99 | 9 993 |
| Apr 04, 2024 | $5.73 | $6.35 | $5.73 | $5.76 | 39 230 |
| Apr 03, 2024 | $5.88 | $5.98 | $5.53 | $5.81 | 12 956 |
| Apr 02, 2024 | $4.92 | $5.95 | $4.92 | $5.84 | 153 245 |
| Apr 01, 2024 | $4.71 | $5.09 | $4.61 | $4.92 | 297 241 |
| Mar 28, 2024 | $4.50 | $4.74 | $4.50 | $4.71 | 11 513 |
| Mar 27, 2024 | $4.95 | $4.95 | $4.50 | $4.50 | 19 341 |
| Mar 26, 2024 | $4.78 | $4.90 | $4.76 | $4.76 | 3 669 |
| Mar 25, 2024 | $4.89 | $4.94 | $4.70 | $4.93 | 12 756 |
| Mar 22, 2024 | $4.70 | $4.90 | $4.70 | $4.87 | 5 815 |
