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 |
| Oct 08, 2020 | $4.80 | $5.17 | $4.32 | $4.79 | 2 966 476 |
| Oct 07, 2020 | $3.00 | $7.47 | $3.00 | $5.74 | 43 900 174 |
| Oct 06, 2020 | $2.99 | $3.10 | $2.89 | $2.98 | 32 560 |
| Oct 05, 2020 | $3.04 | $3.11 | $2.89 | $2.89 | 21 421 |
| Oct 02, 2020 | $2.89 | $2.97 | $2.85 | $2.90 | 5 651 |
| Oct 01, 2020 | $3.00 | $3.03 | $2.88 | $2.92 | 37 087 |
| Sep 30, 2020 | $3.44 | $3.44 | $3.02 | $3.06 | 15 707 |
| Sep 29, 2020 | $3.23 | $3.31 | $2.96 | $3.00 | 28 078 |
| Sep 28, 2020 | $3.12 | $3.44 | $3.12 | $3.30 | 89 820 |
| Sep 25, 2020 | $3.00 | $3.29 | $2.94 | $3.08 | 85 568 |
| Sep 24, 2020 | $2.73 | $3.21 | $2.70 | $2.88 | 95 654 |
| Sep 23, 2020 | $2.71 | $2.74 | $2.67 | $2.74 | 3 064 |
| Sep 22, 2020 | $2.74 | $2.79 | $2.70 | $2.73 | 12 460 |
| Sep 21, 2020 | $2.82 | $2.90 | $2.64 | $2.73 | 28 274 |
| Sep 18, 2020 | $2.81 | $2.90 | $2.75 | $2.87 | 15 418 |
| Sep 17, 2020 | $2.84 | $2.85 | $2.76 | $2.77 | 19 290 |
| Sep 16, 2020 | $2.80 | $2.94 | $2.75 | $2.75 | 19 875 |
| Sep 15, 2020 | $2.70 | $2.87 | $2.70 | $2.80 | 43 369 |
| Sep 14, 2020 | $2.77 | $2.79 | $2.72 | $2.77 | 3 664 |
| Sep 11, 2020 | $2.80 | $2.83 | $2.70 | $2.71 | 18 881 |
| Sep 10, 2020 | $2.75 | $2.87 | $2.75 | $2.82 | 23 860 |
| Sep 09, 2020 | $3.00 | $3.00 | $2.88 | $2.98 | 8 961 |
| Sep 08, 2020 | $3.03 | $3.03 | $2.80 | $2.85 | 7 748 |
| Sep 04, 2020 | $2.83 | $2.92 | $2.71 | $2.74 | 34 239 |
| Sep 03, 2020 | $2.73 | $2.91 | $2.73 | $2.74 | 14 555 |
