NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.72
-0.100 (-2.07%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.50 | $6.35 | Thursday, 18th Apr 2024 CVV stock ended at $4.72. This is 2.07% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.83% from a day low at $4.70 to a day high of $4.88. |
| 90 days | $4.40 | $6.35 | |
| 52 weeks | $3.93 | $11.29 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $4.52 | $4.60 | $4.41 | $4.51 | 59 768 |
| 2021-09-15 | $4.54 | $4.60 | $4.49 | $4.55 | 42 432 |
| 2021-09-14 | $4.53 | $4.55 | $4.43 | $4.52 | 44 372 |
| 2021-09-13 | $4.67 | $4.67 | $4.50 | $4.52 | 26 100 |
| 2021-09-10 | $4.70 | $4.80 | $4.62 | $4.70 | 35 313 |
| 2021-09-09 | $4.72 | $4.78 | $4.62 | $4.65 | 22 136 |
| 2021-09-08 | $4.71 | $4.80 | $4.61 | $4.66 | 18 444 |
| 2021-09-07 | $4.69 | $4.83 | $4.62 | $4.75 | 58 915 |
| 2021-09-03 | $4.77 | $4.89 | $4.60 | $4.66 | 44 657 |
| 2021-09-02 | $4.68 | $4.85 | $4.65 | $4.72 | 32 503 |
| 2021-09-01 | $4.74 | $4.80 | $4.66 | $4.66 | 30 980 |
| 2021-08-31 | $4.67 | $4.80 | $4.59 | $4.66 | 36 422 |
| 2021-08-30 | $4.66 | $4.80 | $4.35 | $4.65 | 102 009 |
| 2021-08-27 | $4.65 | $4.84 | $4.65 | $4.70 | 50 798 |
| 2021-08-26 | $4.67 | $4.74 | $4.61 | $4.65 | 19 494 |
| 2021-08-25 | $4.77 | $4.82 | $4.65 | $4.66 | 41 003 |
| 2021-08-24 | $4.94 | $4.96 | $4.76 | $4.79 | 42 857 |
| 2021-08-23 | $5.20 | $5.30 | $4.95 | $4.98 | 75 721 |
| 2021-08-20 | $4.84 | $5.32 | $4.78 | $5.16 | 135 051 |
| 2021-08-19 | $5.16 | $5.17 | $4.67 | $4.96 | 69 841 |
| 2021-08-18 | $4.97 | $5.35 | $4.97 | $5.12 | 119 974 |
| 2021-08-17 | $4.86 | $5.17 | $4.56 | $5.02 | 236 510 |
| 2021-08-16 | $5.37 | $5.50 | $5.00 | $5.27 | 628 377 |
| 2021-08-13 | $4.48 | $6.37 | $4.40 | $5.11 | 7 987 322 |
| 2021-08-12 | $4.10 | $4.10 | $4.02 | $4.10 | 169 492 |
