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 |
| Nov 03, 2021 | $4.98 | $4.98 | $4.90 | $4.91 | 33 328 |
| Nov 02, 2021 | $4.90 | $5.08 | $4.89 | $4.98 | 65 738 |
| Nov 01, 2021 | $4.86 | $4.96 | $4.85 | $4.85 | 22 807 |
| Oct 29, 2021 | $4.82 | $4.93 | $4.82 | $4.82 | 14 135 |
| Oct 28, 2021 | $4.84 | $5.18 | $4.84 | $4.91 | 94 708 |
| Oct 27, 2021 | $4.89 | $4.98 | $4.87 | $4.90 | 11 295 |
| Oct 26, 2021 | $4.82 | $4.95 | $4.80 | $4.89 | 11 117 |
| Oct 25, 2021 | $4.83 | $4.94 | $4.76 | $4.87 | 29 608 |
| Oct 22, 2021 | $5.05 | $5.05 | $4.86 | $4.90 | 24 362 |
| Oct 21, 2021 | $5.25 | $5.28 | $5.05 | $5.05 | 30 408 |
| Oct 20, 2021 | $5.05 | $5.39 | $4.95 | $5.21 | 95 113 |
| Oct 19, 2021 | $4.82 | $5.10 | $4.65 | $4.96 | 70 504 |
| Oct 18, 2021 | $4.80 | $5.07 | $4.70 | $4.80 | 105 209 |
| Oct 15, 2021 | $4.58 | $4.85 | $4.58 | $4.82 | 33 305 |
| Oct 14, 2021 | $4.64 | $4.69 | $4.60 | $4.61 | 14 544 |
| Oct 13, 2021 | $4.36 | $4.69 | $4.36 | $4.69 | 23 720 |
| Oct 12, 2021 | $4.58 | $4.65 | $4.51 | $4.58 | 15 428 |
| Oct 11, 2021 | $4.73 | $4.74 | $4.56 | $4.70 | 4 865 |
| Oct 08, 2021 | $4.69 | $4.71 | $4.61 | $4.71 | 6 897 |
| Oct 07, 2021 | $4.64 | $4.70 | $4.57 | $4.70 | 14 148 |
| Oct 06, 2021 | $4.58 | $4.60 | $4.39 | $4.60 | 4 040 |
| Oct 05, 2021 | $4.45 | $4.58 | $4.37 | $4.56 | 9 798 |
| Oct 04, 2021 | $4.64 | $4.68 | $4.42 | $4.49 | 12 911 |
| Oct 01, 2021 | $4.54 | $4.63 | $4.42 | $4.60 | 15 738 |
| Sep 30, 2021 | $4.46 | $4.75 | $4.42 | $4.58 | 57 445 |
