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 |
| Mar 19, 2024 | $4.50 | $4.64 | $4.50 | $4.52 | 8 005 |
| Mar 18, 2024 | $4.71 | $4.90 | $4.52 | $4.52 | 6 255 |
| Mar 15, 2024 | $4.71 | $4.71 | $4.64 | $4.66 | 7 461 |
| Mar 14, 2024 | $4.68 | $4.70 | $4.50 | $4.66 | 7 680 |
| Mar 13, 2024 | $4.90 | $4.90 | $4.60 | $4.60 | 6 278 |
| Mar 12, 2024 | $4.57 | $4.90 | $4.57 | $4.67 | 6 559 |
| Mar 11, 2024 | $4.66 | $4.82 | $4.66 | $4.81 | 6 705 |
| Mar 08, 2024 | $4.86 | $4.86 | $4.60 | $4.75 | 18 567 |
| Mar 07, 2024 | $4.86 | $4.86 | $4.63 | $4.77 | 1 306 |
| Mar 06, 2024 | $4.75 | $4.92 | $4.75 | $4.80 | 4 775 |
| Mar 05, 2024 | $4.75 | $4.84 | $4.69 | $4.69 | 7 146 |
| Mar 04, 2024 | $4.91 | $4.95 | $4.78 | $4.80 | 3 181 |
| Mar 01, 2024 | $4.75 | $4.89 | $4.75 | $4.81 | 3 807 |
| Feb 29, 2024 | $4.81 | $4.92 | $4.71 | $4.91 | 3 355 |
| Feb 28, 2024 | $4.66 | $4.93 | $4.66 | $4.93 | 14 794 |
| Feb 27, 2024 | $4.82 | $4.90 | $4.65 | $4.77 | 3 384 |
| Feb 26, 2024 | $4.95 | $4.95 | $4.73 | $4.73 | 11 916 |
| Feb 23, 2024 | $4.76 | $4.92 | $4.76 | $4.83 | 11 513 |
| Feb 22, 2024 | $4.73 | $4.79 | $4.61 | $4.72 | 7 652 |
| Feb 21, 2024 | $4.82 | $4.89 | $4.60 | $4.79 | 9 437 |
| Feb 20, 2024 | $4.99 | $4.99 | $4.75 | $4.80 | 5 075 |
| Feb 16, 2024 | $4.89 | $5.00 | $4.69 | $5.00 | 9 010 |
| Feb 15, 2024 | $5.01 | $5.01 | $4.80 | $4.89 | 2 044 |
| Feb 14, 2024 | $4.82 | $4.95 | $4.78 | $4.95 | 10 348 |
| Feb 13, 2024 | $4.67 | $4.83 | $4.67 | $4.82 | 4 842 |
