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 |
| 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 |
| Nov 02, 2020 | $3.71 | $3.95 | $3.71 | $3.95 | 49 106 |
| Oct 30, 2020 | $3.77 | $3.89 | $3.62 | $3.69 | 36 890 |
| Oct 29, 2020 | $3.62 | $3.80 | $3.54 | $3.75 | 50 699 |
| Oct 28, 2020 | $3.70 | $3.87 | $3.50 | $3.59 | 51 864 |
| Oct 27, 2020 | $3.90 | $3.90 | $3.69 | $3.74 | 35 526 |
| Oct 26, 2020 | $4.11 | $4.20 | $3.75 | $3.77 | 61 947 |
| Oct 23, 2020 | $4.45 | $4.48 | $4.12 | $4.15 | 146 610 |
| Oct 22, 2020 | $4.10 | $4.75 | $4.09 | $4.49 | 598 670 |
| Oct 21, 2020 | $4.14 | $4.35 | $4.10 | $4.26 | 41 975 |
| Oct 20, 2020 | $4.17 | $4.28 | $4.09 | $4.22 | 58 327 |
| Oct 19, 2020 | $4.80 | $4.80 | $4.19 | $4.22 | 128 213 |
| Oct 16, 2020 | $4.53 | $5.13 | $4.51 | $4.79 | 274 229 |
| Oct 15, 2020 | $4.50 | $4.66 | $4.41 | $4.58 | 40 626 |
| Oct 14, 2020 | $4.57 | $4.60 | $4.39 | $4.58 | 121 870 |
| Oct 13, 2020 | $4.10 | $4.72 | $4.08 | $4.49 | 484 888 |
| Oct 12, 2020 | $4.46 | $4.48 | $4.05 | $4.17 | 208 751 |
| Oct 09, 2020 | $4.40 | $4.61 | $4.17 | $4.49 | 570 255 |
| Oct 08, 2020 | $4.80 | $5.17 | $4.32 | $4.79 | 2 966 476 |
