NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.58
+0.130 (+2.92%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.26 | $6.35 | Wednesday, 1st May 2024 CVV stock ended at $4.58. This is 2.92% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.29% from a day low at $4.35 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 |
| Jan 14, 2022 | $5.25 | $5.25 | $4.82 | $5.03 | 18 700 |
| Jan 13, 2022 | $5.14 | $5.44 | $5.11 | $5.16 | 99 400 |
| Jan 12, 2022 | $4.66 | $5.22 | $4.66 | $5.12 | 110 700 |
| Jan 11, 2022 | $4.35 | $4.78 | $4.28 | $4.69 | 211 700 |
| Jan 10, 2022 | $4.12 | $4.14 | $4.05 | $4.05 | 10 200 |
| Jan 07, 2022 | $4.19 | $4.21 | $4.10 | $4.21 | 6 500 |
| Jan 06, 2022 | $4.18 | $4.24 | $4.08 | $4.19 | 15 400 |
| Jan 05, 2022 | $4.20 | $4.38 | $4.16 | $4.20 | 28 400 |
| Jan 04, 2022 | $4.23 | $4.24 | $4.16 | $4.22 | 15 864 |
| Jan 03, 2022 | $4.10 | $4.25 | $4.09 | $4.16 | 11 398 |
| Dec 31, 2021 | $4.15 | $4.20 | $4.06 | $4.13 | 18 290 |
| Dec 30, 2021 | $4.18 | $4.26 | $4.03 | $4.20 | 30 552 |
| Dec 29, 2021 | $4.18 | $4.24 | $4.09 | $4.12 | 21 883 |
| Dec 28, 2021 | $4.05 | $4.14 | $4.05 | $4.12 | 10 978 |
| Dec 27, 2021 | $4.20 | $4.20 | $4.03 | $4.11 | 21 642 |
| Dec 23, 2021 | $4.11 | $4.16 | $4.07 | $4.09 | 9 366 |
| Dec 22, 2021 | $4.02 | $4.19 | $4.02 | $4.17 | 4 832 |
| Dec 21, 2021 | $3.99 | $4.17 | $3.99 | $4.09 | 9 583 |
| Dec 20, 2021 | $4.09 | $4.14 | $3.98 | $4.12 | 30 287 |
| Dec 17, 2021 | $4.19 | $4.19 | $3.95 | $4.15 | 10 317 |
| Dec 16, 2021 | $4.10 | $4.23 | $4.03 | $4.14 | 14 246 |
| Dec 15, 2021 | $4.18 | $4.18 | $4.10 | $4.14 | 9 510 |
| Dec 14, 2021 | $4.20 | $4.25 | $4.05 | $4.15 | 16 567 |
| Dec 13, 2021 | $4.30 | $4.41 | $4.21 | $4.25 | 27 401 |
| Dec 10, 2021 | $4.34 | $4.47 | $4.26 | $4.28 | 14 093 |
