NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.71
+0.210 (+4.67%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.50 | $4.95 | Thursday, 28th Mar 2024 CVV stock ended at $4.71. This is 4.67% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 5.34% from a day low at $4.50 to a day high of $4.74. |
90 days | $4.40 | $5.18 | |
52 weeks | $3.93 | $13.50 |
Historical CVD Equipment Corporation prices
Date | Open | High | Low | Close | Volume |
2021-07-22 | $4.16 | $4.40 | $4.10 | $4.23 | 43 537 |
2021-07-21 | $4.09 | $4.17 | $4.01 | $4.11 | 17 636 |
2021-07-20 | $4.05 | $4.11 | $3.97 | $4.00 | 17 761 |
2021-07-19 | $3.95 | $4.15 | $3.84 | $4.10 | 50 447 |
2021-07-16 | $4.06 | $4.07 | $3.90 | $3.96 | 6 466 |
2021-07-15 | $4.00 | $4.18 | $3.94 | $4.01 | 19 911 |
2021-07-14 | $4.20 | $4.44 | $4.00 | $4.02 | 26 593 |
2021-07-13 | $4.30 | $4.58 | $4.18 | $4.22 | 43 148 |
2021-07-12 | $4.23 | $4.48 | $4.23 | $4.33 | 22 384 |
2021-07-09 | $4.06 | $4.26 | $4.06 | $4.20 | 21 400 |
2021-07-08 | $4.18 | $4.23 | $4.00 | $4.13 | 33 398 |
2021-07-07 | $4.38 | $4.38 | $4.01 | $4.18 | 59 370 |
2021-07-06 | $4.34 | $4.36 | $4.16 | $4.27 | 35 448 |
2021-07-02 | $4.55 | $4.58 | $4.25 | $4.29 | 27 724 |
2021-07-01 | $4.56 | $4.64 | $4.39 | $4.41 | 10 635 |
2021-06-30 | $4.79 | $4.86 | $4.40 | $4.50 | 81 057 |
2021-06-29 | $4.42 | $4.70 | $4.41 | $4.70 | 65 616 |
2021-06-28 | $4.47 | $4.60 | $4.29 | $4.42 | 18 362 |
2021-06-25 | $4.34 | $4.54 | $4.24 | $4.50 | 26 694 |
2021-06-24 | $4.38 | $4.42 | $4.19 | $4.29 | 33 992 |
2021-06-23 | $4.21 | $4.32 | $4.19 | $4.24 | 31 125 |
2021-06-22 | $4.28 | $4.29 | $4.22 | $4.25 | 25 753 |
2021-06-21 | $4.25 | $4.36 | $4.20 | $4.25 | 63 933 |
2021-06-18 | $4.20 | $4.45 | $4.20 | $4.25 | 24 935 |
2021-06-17 | $4.32 | $4.36 | $4.21 | $4.25 | 28 233 |