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 |
| Jul 13, 2021 | $4.30 | $4.58 | $4.18 | $4.22 | 43 148 |
| Jul 12, 2021 | $4.23 | $4.48 | $4.23 | $4.33 | 22 384 |
| Jul 09, 2021 | $4.06 | $4.26 | $4.06 | $4.20 | 21 400 |
| Jul 08, 2021 | $4.18 | $4.23 | $4.00 | $4.13 | 33 398 |
| Jul 07, 2021 | $4.38 | $4.38 | $4.01 | $4.18 | 59 370 |
| Jul 06, 2021 | $4.34 | $4.36 | $4.16 | $4.27 | 35 448 |
| Jul 02, 2021 | $4.55 | $4.58 | $4.25 | $4.29 | 27 724 |
| Jul 01, 2021 | $4.56 | $4.64 | $4.39 | $4.41 | 10 635 |
| Jun 30, 2021 | $4.79 | $4.86 | $4.40 | $4.50 | 81 057 |
| Jun 29, 2021 | $4.42 | $4.70 | $4.41 | $4.70 | 65 616 |
| Jun 28, 2021 | $4.47 | $4.60 | $4.29 | $4.42 | 18 362 |
| Jun 25, 2021 | $4.34 | $4.54 | $4.24 | $4.50 | 26 694 |
| Jun 24, 2021 | $4.38 | $4.42 | $4.19 | $4.29 | 33 992 |
| Jun 23, 2021 | $4.21 | $4.32 | $4.19 | $4.24 | 31 125 |
| Jun 22, 2021 | $4.28 | $4.29 | $4.22 | $4.25 | 25 753 |
| Jun 21, 2021 | $4.25 | $4.36 | $4.20 | $4.25 | 63 933 |
| Jun 18, 2021 | $4.20 | $4.45 | $4.20 | $4.25 | 24 935 |
| Jun 17, 2021 | $4.32 | $4.36 | $4.21 | $4.25 | 28 233 |
| Jun 16, 2021 | $4.30 | $4.39 | $4.28 | $4.32 | 45 229 |
| Jun 15, 2021 | $4.24 | $4.40 | $4.21 | $4.29 | 31 860 |
| Jun 14, 2021 | $4.31 | $4.45 | $4.20 | $4.26 | 41 383 |
| Jun 11, 2021 | $4.36 | $4.48 | $4.20 | $4.27 | 33 407 |
| Jun 10, 2021 | $4.30 | $4.43 | $4.22 | $4.28 | 39 761 |
| Jun 09, 2021 | $4.26 | $4.30 | $4.15 | $4.27 | 27 000 |
| Jun 08, 2021 | $4.46 | $4.46 | $4.23 | $4.26 | 32 620 |
