NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.72
+0.210 (+4.66%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CVV stock ended at $4.72. This is 4.66% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 9.19% from a day low at $4.57 to a day high of $4.99. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 01, 2021 | $5.11 | $5.56 | $5.05 | $5.40 | 56 205 |
| Feb 26, 2021 | $5.11 | $5.36 | $4.82 | $4.93 | 48 606 |
| Feb 25, 2021 | $5.96 | $6.11 | $5.18 | $5.22 | 61 797 |
| Feb 24, 2021 | $5.11 | $5.90 | $5.02 | $5.79 | 73 305 |
| Feb 23, 2021 | $5.25 | $5.48 | $4.76 | $4.95 | 198 857 |
| Feb 22, 2021 | $6.72 | $6.99 | $5.76 | $5.80 | 105 060 |
| Feb 19, 2021 | $7.08 | $7.39 | $6.76 | $6.86 | 106 570 |
| Feb 18, 2021 | $6.44 | $7.47 | $6.11 | $6.81 | 391 555 |
| Feb 17, 2021 | $6.53 | $6.65 | $6.10 | $6.45 | 49 819 |
| Feb 16, 2021 | $6.69 | $6.70 | $6.25 | $6.46 | 57 164 |
| Feb 12, 2021 | $6.17 | $6.85 | $5.95 | $6.75 | 210 462 |
| Feb 11, 2021 | $5.79 | $7.83 | $5.67 | $6.80 | 725 468 |
| Feb 10, 2021 | $6.06 | $6.06 | $5.43 | $5.81 | 77 653 |
| Feb 09, 2021 | $5.62 | $6.20 | $5.57 | $6.01 | 163 901 |
| Feb 08, 2021 | $5.55 | $5.69 | $5.50 | $5.67 | 60 927 |
| Feb 05, 2021 | $5.74 | $5.75 | $5.25 | $5.36 | 42 110 |
| Feb 04, 2021 | $5.22 | $5.68 | $5.21 | $5.67 | 58 109 |
| Feb 03, 2021 | $5.07 | $5.34 | $5.07 | $5.15 | 47 606 |
| Feb 02, 2021 | $5.04 | $5.15 | $4.89 | $5.12 | 15 133 |
| Feb 01, 2021 | $4.87 | $5.08 | $4.80 | $5.05 | 47 983 |
| Jan 29, 2021 | $4.88 | $5.07 | $4.78 | $4.81 | 38 449 |
| Jan 28, 2021 | $5.08 | $5.09 | $4.76 | $4.96 | 27 916 |
| Jan 27, 2021 | $5.45 | $5.46 | $4.90 | $5.01 | 117 397 |
