NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.48
+0.105 (+2.40%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.26 | $6.35 | Tuesday, 23rd Apr 2024 CVV stock ended at $4.48. This is 2.40% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.51% from a day low at $4.35 to a day high of $4.59. |
| 90 days | $4.26 | $6.35 | |
| 52 weeks | $3.93 | $11.29 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $4.57 | $4.75 | $4.57 | $4.74 | 2 864 |
| Feb 08, 2024 | $4.89 | $4.96 | $4.66 | $4.66 | 11 988 |
| Feb 07, 2024 | $4.50 | $4.89 | $4.40 | $4.87 | 32 199 |
| Feb 06, 2024 | $4.74 | $4.81 | $4.50 | $4.51 | 23 478 |
| Feb 05, 2024 | $4.80 | $4.85 | $4.73 | $4.75 | 4 602 |
| Feb 02, 2024 | $5.00 | $5.07 | $4.82 | $4.90 | 9 466 |
| Feb 01, 2024 | $4.86 | $5.15 | $4.86 | $5.03 | 8 205 |
| Jan 31, 2024 | $5.12 | $5.12 | $4.90 | $4.97 | 5 907 |
| Jan 30, 2024 | $5.06 | $5.12 | $4.88 | $5.06 | 3 771 |
| Jan 29, 2024 | $4.94 | $5.18 | $4.94 | $5.06 | 5 277 |
| Jan 26, 2024 | $5.17 | $5.18 | $4.90 | $4.90 | 5 119 |
| Jan 25, 2024 | $4.86 | $5.14 | $4.83 | $5.13 | 15 722 |
| Jan 24, 2024 | $4.77 | $4.99 | $4.75 | $4.94 | 14 750 |
| Jan 23, 2024 | $4.85 | $4.92 | $4.81 | $4.84 | 2 888 |
| Jan 22, 2024 | $4.78 | $4.91 | $4.73 | $4.73 | 4 215 |
| Jan 19, 2024 | $4.55 | $4.80 | $4.45 | $4.70 | 23 052 |
| Jan 18, 2024 | $4.61 | $4.61 | $4.59 | $4.59 | 1 207 |
| Jan 17, 2024 | $4.63 | $4.63 | $4.41 | $4.60 | 6 256 |
| Jan 16, 2024 | $4.77 | $4.78 | $4.62 | $4.64 | 3 999 |
| Jan 12, 2024 | $4.75 | $4.76 | $4.56 | $4.70 | 12 990 |
| Jan 11, 2024 | $4.68 | $4.92 | $4.62 | $4.66 | 48 410 |
| Jan 10, 2024 | $4.63 | $4.75 | $4.58 | $4.67 | 3 288 |
| Jan 09, 2024 | $5.16 | $5.16 | $4.61 | $4.72 | 19 341 |
| Jan 08, 2024 | $4.65 | $4.68 | $4.52 | $4.52 | 2 497 |
| Jan 05, 2024 | $4.57 | $4.69 | $4.46 | $4.47 | 6 666 |
