NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.56
+0.0848 (+1.89%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.26 | $6.35 | Wednesday, 24th Apr 2024 CVV stock ended at $4.56. This is 1.89% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.51% from a day low at $4.56 to a day high of $4.72. |
| 90 days | $4.26 | $6.35 | |
| 52 weeks | $3.93 | $11.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $6.53 | $6.90 | $6.53 | $6.61 | 21 396 |
| May 31, 2023 | $6.71 | $6.73 | $6.51 | $6.51 | 7 602 |
| May 30, 2023 | $6.80 | $6.85 | $6.56 | $6.80 | 10 576 |
| May 26, 2023 | $6.65 | $6.85 | $6.54 | $6.64 | 7 025 |
| May 25, 2023 | $7.05 | $7.05 | $6.65 | $6.70 | 13 884 |
| May 24, 2023 | $6.81 | $7.07 | $6.76 | $6.93 | 7 818 |
| May 23, 2023 | $6.65 | $7.22 | $6.57 | $6.75 | 13 173 |
| May 22, 2023 | $6.75 | $6.87 | $6.49 | $6.68 | 42 550 |
| May 19, 2023 | $6.68 | $7.13 | $6.49 | $6.52 | 54 497 |
| May 18, 2023 | $7.20 | $7.41 | $6.50 | $6.77 | 56 442 |
| May 17, 2023 | $7.72 | $7.77 | $6.75 | $7.26 | 121 607 |
| May 16, 2023 | $9.95 | $9.95 | $7.30 | $7.75 | 131 899 |
| May 15, 2023 | $10.65 | $11.03 | $10.54 | $10.54 | 9 950 |
| May 12, 2023 | $10.95 | $11.05 | $10.76 | $10.84 | 4 857 |
| May 11, 2023 | $10.80 | $11.02 | $10.71 | $10.71 | 12 770 |
| May 10, 2023 | $11.02 | $11.05 | $10.72 | $11.00 | 7 282 |
| May 09, 2023 | $10.74 | $11.00 | $10.67 | $10.99 | 14 527 |
| May 08, 2023 | $11.14 | $11.14 | $10.78 | $10.84 | 22 659 |
| May 05, 2023 | $11.68 | $11.29 | $10.67 | $11.29 | 13 455 |
| May 04, 2023 | $10.74 | $10.78 | $10.51 | $10.78 | 12 429 |
| May 03, 2023 | $10.79 | $11.00 | $10.59 | $10.74 | 18 384 |
| May 02, 2023 | $10.94 | $11.00 | $10.44 | $11.00 | 26 637 |
| May 01, 2023 | $10.38 | $11.00 | $10.28 | $10.42 | 30 614 |
| Apr 28, 2023 | $10.23 | $10.49 | $10.21 | $10.26 | 9 610 |
| Apr 27, 2023 | $10.32 | $10.40 | $10.09 | $10.40 | 14 306 |
