NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.45
-0.0700 (-1.55%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.26 | $6.35 | Friday, 3rd May 2024 CVV stock ended at $4.45. This is 1.55% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.00% from a day low at $4.45 to a day high of $4.58. |
| 90 days | $4.26 | $6.35 | |
| 52 weeks | $3.93 | $11.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $14.07 | $15.22 | $13.87 | $15.22 | 111 986 |
| Feb 22, 2023 | $13.51 | $14.59 | $13.41 | $14.07 | 83 462 |
| Feb 21, 2023 | $13.74 | $13.79 | $12.78 | $13.55 | 32 412 |
| Feb 17, 2023 | $14.17 | $14.20 | $13.41 | $13.80 | 67 975 |
| Feb 16, 2023 | $13.88 | $14.75 | $13.88 | $14.20 | 49 841 |
| Feb 15, 2023 | $15.39 | $15.47 | $13.26 | $14.01 | 120 502 |
| Feb 14, 2023 | $12.70 | $15.82 | $12.37 | $14.85 | 285 161 |
| Feb 13, 2023 | $12.77 | $12.99 | $12.35 | $12.70 | 21 952 |
| Feb 10, 2023 | $12.12 | $13.11 | $12.04 | $12.77 | 48 206 |
| Feb 09, 2023 | $13.00 | $13.54 | $12.23 | $12.25 | 37 036 |
| Feb 08, 2023 | $13.62 | $13.87 | $12.61 | $13.00 | 45 416 |
| Feb 07, 2023 | $12.67 | $13.56 | $12.29 | $13.37 | 86 854 |
| Feb 06, 2023 | $13.42 | $13.42 | $12.01 | $12.72 | 102 386 |
| Feb 03, 2023 | $11.31 | $13.70 | $11.31 | $13.24 | 236 870 |
| Feb 02, 2023 | $11.65 | $12.73 | $11.36 | $11.66 | 52 354 |
| Feb 01, 2023 | $12.62 | $12.71 | $11.33 | $11.56 | 101 269 |
| Jan 31, 2023 | $14.49 | $14.88 | $11.30 | $12.19 | 363 139 |
| Jan 30, 2023 | $13.60 | $14.82 | $13.41 | $14.60 | 313 520 |
| Jan 27, 2023 | $12.48 | $14.25 | $12.38 | $13.50 | 474 547 |
| Jan 26, 2023 | $10.74 | $12.40 | $10.61 | $12.38 | 350 475 |
| Jan 25, 2023 | $9.40 | $10.68 | $9.20 | $10.56 | 453 984 |
| Jan 24, 2023 | $8.83 | $9.65 | $8.83 | $9.35 | 110 856 |
| Jan 23, 2023 | $7.70 | $9.10 | $7.70 | $9.10 | 131 932 |
| Jan 20, 2023 | $7.42 | $7.78 | $7.42 | $7.78 | 17 346 |
| Jan 19, 2023 | $7.65 | $7.82 | $7.22 | $7.50 | 48 579 |
