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 |
| Sep 02, 2020 | $2.92 | $2.95 | $2.77 | $2.80 | 28 938 |
| Sep 01, 2020 | $2.99 | $3.00 | $2.92 | $2.99 | 20 478 |
| Aug 31, 2020 | $3.02 | $3.06 | $2.97 | $3.01 | 5 454 |
| Aug 28, 2020 | $3.06 | $3.18 | $2.95 | $3.07 | 53 362 |
| Aug 27, 2020 | $3.13 | $3.20 | $3.05 | $3.16 | 33 926 |
| Aug 26, 2020 | $3.26 | $3.26 | $3.05 | $3.14 | 17 739 |
| Aug 25, 2020 | $3.25 | $3.25 | $3.16 | $3.17 | 1 852 |
| Aug 24, 2020 | $3.16 | $3.29 | $3.16 | $3.20 | 4 206 |
| Aug 21, 2020 | $3.41 | $3.41 | $3.17 | $3.20 | 7 283 |
| Aug 20, 2020 | $3.39 | $3.39 | $3.30 | $3.31 | 6 615 |
| Aug 19, 2020 | $3.30 | $3.43 | $3.27 | $3.41 | 9 620 |
| Aug 18, 2020 | $3.25 | $3.49 | $3.20 | $3.33 | 11 334 |
| Aug 17, 2020 | $3.52 | $3.52 | $3.26 | $3.26 | 13 467 |
| Aug 14, 2020 | $3.57 | $3.59 | $3.50 | $3.55 | 5 164 |
| Aug 13, 2020 | $3.66 | $3.66 | $3.61 | $3.61 | 866 |
| Aug 12, 2020 | $3.61 | $3.71 | $3.60 | $3.62 | 8 636 |
| Aug 11, 2020 | $3.75 | $3.75 | $3.63 | $3.71 | 8 327 |
| Aug 10, 2020 | $3.61 | $3.74 | $3.54 | $3.74 | 14 984 |
| Aug 07, 2020 | $3.75 | $3.75 | $3.51 | $3.69 | 17 236 |
| Aug 06, 2020 | $3.63 | $3.87 | $3.52 | $3.76 | 29 058 |
| Aug 05, 2020 | $3.40 | $3.74 | $3.36 | $3.52 | 87 306 |
| Aug 04, 2020 | $3.15 | $3.30 | $3.13 | $3.27 | 10 109 |
| Aug 03, 2020 | $3.13 | $3.21 | $3.13 | $3.20 | 11 591 |
| Jul 31, 2020 | $3.17 | $3.20 | $3.12 | $3.13 | 7 994 |
| Jul 30, 2020 | $3.13 | $3.26 | $3.13 | $3.17 | 5 412 |
