NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.71
-0.0150 (-0.318%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CVV stock ended at $4.71. This is 0.318% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.06% from a day low at $4.70 to a day high of $4.75. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 27, 2021 | $5.45 | $5.46 | $4.90 | $5.01 | 117 397 |
| Jan 26, 2021 | $5.40 | $5.74 | $5.02 | $5.72 | 179 525 |
| Jan 25, 2021 | $5.18 | $5.25 | $4.73 | $5.14 | 149 656 |
| Jan 22, 2021 | $4.92 | $4.98 | $4.76 | $4.90 | 36 540 |
| Jan 21, 2021 | $4.90 | $5.00 | $4.67 | $4.93 | 49 095 |
| Jan 20, 2021 | $5.05 | $5.23 | $4.63 | $4.79 | 88 110 |
| Jan 19, 2021 | $4.69 | $5.09 | $4.55 | $5.08 | 139 118 |
| Jan 15, 2021 | $4.82 | $4.82 | $4.41 | $4.56 | 77 294 |
| Jan 14, 2021 | $4.20 | $5.11 | $4.19 | $4.70 | 133 021 |
| Jan 13, 2021 | $4.32 | $4.32 | $4.10 | $4.22 | 34 580 |
| Jan 12, 2021 | $4.11 | $4.47 | $4.02 | $4.28 | 133 139 |
| Jan 11, 2021 | $4.21 | $4.31 | $4.08 | $4.13 | 26 643 |
| Jan 08, 2021 | $4.17 | $4.33 | $4.10 | $4.18 | 20 555 |
| Jan 07, 2021 | $4.10 | $4.22 | $4.04 | $4.14 | 25 472 |
| Jan 06, 2021 | $3.96 | $4.33 | $3.96 | $4.04 | 46 426 |
| Jan 05, 2021 | $3.84 | $4.10 | $3.83 | $3.97 | 31 013 |
| Jan 04, 2021 | $3.81 | $3.88 | $3.71 | $3.83 | 40 830 |
| Dec 31, 2020 | $3.62 | $3.70 | $3.38 | $3.63 | 139 062 |
| Dec 30, 2020 | $3.94 | $3.97 | $3.65 | $3.69 | 134 736 |
| Dec 29, 2020 | $4.20 | $4.20 | $3.90 | $4.01 | 95 938 |
| Dec 28, 2020 | $4.56 | $4.62 | $4.11 | $4.25 | 151 437 |
| Dec 24, 2020 | $4.57 | $4.65 | $4.38 | $4.47 | 28 038 |
| Dec 23, 2020 | $4.35 | $5.33 | $4.35 | $4.66 | 164 158 |
| Dec 22, 2020 | $4.31 | $4.38 | $4.10 | $4.34 | 44 455 |
| Dec 21, 2020 | $4.26 | $4.42 | $4.24 | $4.39 | 13 112 |
