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 |
| Apr 06, 2021 | $4.15 | $4.40 | $4.10 | $4.27 | 35 107 |
| Apr 05, 2021 | $4.43 | $4.50 | $4.16 | $4.16 | 51 943 |
| Apr 01, 2021 | $4.19 | $4.52 | $4.19 | $4.43 | 100 309 |
| Mar 31, 2021 | $4.49 | $4.59 | $4.31 | $4.35 | 19 843 |
| Mar 30, 2021 | $4.31 | $4.49 | $4.29 | $4.42 | 8 667 |
| Mar 29, 2021 | $4.50 | $4.50 | $4.23 | $4.30 | 29 119 |
| Mar 26, 2021 | $4.50 | $4.55 | $4.38 | $4.38 | 6 791 |
| Mar 25, 2021 | $4.30 | $4.58 | $4.15 | $4.49 | 29 560 |
| Mar 24, 2021 | $4.30 | $4.54 | $4.30 | $4.33 | 31 761 |
| Mar 23, 2021 | $4.84 | $4.84 | $4.28 | $4.32 | 51 442 |
| Mar 22, 2021 | $4.85 | $4.94 | $4.67 | $4.85 | 49 259 |
| Mar 19, 2021 | $4.75 | $4.85 | $4.62 | $4.74 | 60 083 |
| Mar 18, 2021 | $4.82 | $4.88 | $4.55 | $4.60 | 71 666 |
| Mar 17, 2021 | $4.73 | $4.84 | $4.60 | $4.77 | 24 772 |
| Mar 16, 2021 | $4.88 | $4.94 | $4.67 | $4.82 | 33 032 |
| Mar 15, 2021 | $4.78 | $4.84 | $4.64 | $4.77 | 15 593 |
| Mar 12, 2021 | $4.65 | $4.82 | $4.58 | $4.71 | 26 151 |
| Mar 11, 2021 | $4.70 | $4.75 | $4.50 | $4.58 | 53 318 |
| Mar 10, 2021 | $4.20 | $4.50 | $4.20 | $4.50 | 72 967 |
| Mar 09, 2021 | $4.10 | $4.22 | $4.05 | $4.05 | 92 816 |
| Mar 08, 2021 | $4.03 | $4.29 | $3.89 | $4.10 | 34 686 |
| Mar 05, 2021 | $4.40 | $4.46 | $3.86 | $4.07 | 165 888 |
| Mar 04, 2021 | $5.05 | $5.20 | $4.03 | $4.35 | 179 661 |
| Mar 03, 2021 | $5.17 | $5.36 | $4.99 | $5.03 | 24 657 |
| Mar 02, 2021 | $5.54 | $5.68 | $5.25 | $5.30 | 45 433 |
