NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.45
-0.0700 (-1.55%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.26 | $6.35 | Friday, 3rd May 2024 CVV stock ended at $4.45. This is 1.55% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.00% from a day low at $4.45 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 |
| May 11, 2021 | $4.69 | $4.89 | $4.60 | $4.83 | 17 064 |
| May 10, 2021 | $5.05 | $5.08 | $4.77 | $4.81 | 25 684 |
| May 07, 2021 | $4.75 | $5.11 | $4.75 | $5.11 | 40 688 |
| May 06, 2021 | $4.66 | $4.86 | $4.60 | $4.66 | 91 821 |
| May 05, 2021 | $4.64 | $4.85 | $4.64 | $4.69 | 57 552 |
| May 04, 2021 | $4.51 | $4.87 | $4.47 | $4.57 | 116 125 |
| May 03, 2021 | $4.62 | $4.76 | $4.40 | $4.53 | 24 861 |
| Apr 30, 2021 | $4.66 | $4.78 | $4.57 | $4.69 | 43 372 |
| Apr 29, 2021 | $4.60 | $4.71 | $4.46 | $4.70 | 43 092 |
| Apr 28, 2021 | $4.52 | $4.60 | $4.41 | $4.60 | 11 093 |
| Apr 27, 2021 | $4.45 | $4.51 | $4.44 | $4.51 | 12 810 |
| Apr 26, 2021 | $4.30 | $4.48 | $4.17 | $4.45 | 20 174 |
| Apr 23, 2021 | $4.05 | $4.30 | $4.04 | $4.16 | 17 796 |
| Apr 22, 2021 | $3.96 | $4.11 | $3.96 | $4.06 | 10 579 |
| Apr 21, 2021 | $4.04 | $4.08 | $3.92 | $3.95 | 17 863 |
| Apr 20, 2021 | $3.90 | $4.03 | $3.88 | $3.91 | 33 667 |
| Apr 19, 2021 | $3.89 | $3.96 | $3.83 | $3.91 | 11 656 |
| Apr 16, 2021 | $4.15 | $4.19 | $3.82 | $3.85 | 123 690 |
| Apr 15, 2021 | $4.36 | $4.44 | $4.15 | $4.21 | 13 496 |
| Apr 14, 2021 | $4.31 | $4.47 | $4.23 | $4.26 | 20 738 |
| Apr 13, 2021 | $4.42 | $4.42 | $4.20 | $4.25 | 26 451 |
| Apr 12, 2021 | $4.51 | $4.86 | $4.38 | $4.49 | 47 142 |
| Apr 09, 2021 | $4.42 | $4.66 | $4.39 | $4.55 | 28 771 |
| Apr 08, 2021 | $4.49 | $4.49 | $4.31 | $4.47 | 25 723 |
| Apr 07, 2021 | $4.31 | $4.50 | $4.17 | $4.40 | 39 603 |
