NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.49
+0.0108 (+0.241%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.26 | $6.35 | Friday, 26th Apr 2024 CVV stock ended at $4.49. This is 0.241% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.49% from a day low at $4.42 to a day high of $4.53. |
| 90 days | $4.26 | $6.35 | |
| 52 weeks | $3.93 | $11.29 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $4.45 | $4.51 | $4.30 | $4.46 | 65 872 |
| Dec 07, 2020 | $4.70 | $4.70 | $4.40 | $4.53 | 28 834 |
| Dec 04, 2020 | $4.70 | $4.78 | $4.59 | $4.66 | 18 452 |
| Dec 03, 2020 | $4.75 | $4.75 | $4.50 | $4.64 | 16 100 |
| Dec 02, 2020 | $4.42 | $4.73 | $4.36 | $4.68 | 28 288 |
| Dec 01, 2020 | $4.80 | $4.95 | $4.55 | $4.60 | 10 933 |
| Nov 30, 2020 | $4.70 | $4.87 | $4.56 | $4.72 | 14 786 |
| Nov 27, 2020 | $4.82 | $4.91 | $4.75 | $4.77 | 32 199 |
| Nov 25, 2020 | $4.75 | $4.92 | $4.53 | $4.86 | 41 440 |
| Nov 24, 2020 | $5.29 | $5.29 | $4.62 | $4.67 | 59 172 |
| Nov 23, 2020 | $4.71 | $5.38 | $4.69 | $5.35 | 93 125 |
| Nov 20, 2020 | $4.73 | $5.04 | $4.65 | $4.72 | 39 162 |
| Nov 19, 2020 | $4.50 | $5.05 | $4.40 | $4.80 | 97 616 |
| Nov 18, 2020 | $5.40 | $5.40 | $4.49 | $4.53 | 184 684 |
| Nov 17, 2020 | $5.20 | $5.77 | $5.04 | $5.51 | 196 418 |
| Nov 16, 2020 | $4.88 | $5.20 | $4.78 | $5.15 | 132 770 |
| Nov 13, 2020 | $4.77 | $4.90 | $4.64 | $4.89 | 33 159 |
| Nov 12, 2020 | $4.91 | $4.95 | $4.70 | $4.77 | 68 866 |
| Nov 11, 2020 | $4.72 | $4.92 | $4.70 | $4.86 | 38 699 |
| Nov 10, 2020 | $4.55 | $4.95 | $4.55 | $4.74 | 226 203 |
| Nov 09, 2020 | $4.40 | $4.63 | $4.40 | $4.54 | 42 468 |
| Nov 06, 2020 | $4.45 | $4.49 | $4.38 | $4.45 | 30 876 |
| Nov 05, 2020 | $4.20 | $4.50 | $4.19 | $4.46 | 55 073 |
| Nov 04, 2020 | $3.97 | $4.13 | $3.90 | $4.09 | 15 035 |
| Nov 03, 2020 | $4.00 | $4.24 | $3.95 | $3.98 | 83 167 |
