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 01, 2023 | $4.75 | $5.42 | $4.44 | $5.04 | 99 537 |
| Nov 30, 2023 | $4.17 | $4.85 | $4.15 | $4.78 | 106 720 |
| Nov 29, 2023 | $4.79 | $4.79 | $3.93 | $4.05 | 100 038 |
| Nov 28, 2023 | $4.76 | $4.85 | $4.75 | $4.78 | 8 084 |
| Nov 27, 2023 | $4.77 | $4.95 | $4.77 | $4.84 | 6 274 |
| Nov 24, 2023 | $4.85 | $4.99 | $4.85 | $4.90 | 10 746 |
| Nov 22, 2023 | $4.75 | $4.96 | $4.75 | $4.96 | 16 281 |
| Nov 21, 2023 | $4.93 | $4.93 | $4.75 | $4.75 | 8 970 |
| Nov 20, 2023 | $5.02 | $5.04 | $4.85 | $4.85 | 23 379 |
| Nov 17, 2023 | $5.50 | $5.57 | $4.95 | $4.99 | 69 792 |
| Nov 16, 2023 | $5.60 | $5.79 | $5.54 | $5.60 | 73 184 |
| Nov 15, 2023 | $5.32 | $5.75 | $5.11 | $5.51 | 154 784 |
| Nov 14, 2023 | $5.50 | $5.65 | $5.42 | $5.55 | 11 288 |
| Nov 13, 2023 | $5.90 | $5.90 | $5.55 | $5.55 | 4 209 |
| Nov 10, 2023 | $5.80 | $5.80 | $5.80 | $5.80 | 271 |
| Nov 09, 2023 | $5.59 | $5.88 | $5.59 | $5.75 | 1 750 |
| Nov 08, 2023 | $5.63 | $5.75 | $5.60 | $5.66 | 5 341 |
| Nov 07, 2023 | $6.10 | $6.10 | $5.75 | $5.75 | 18 673 |
| Nov 06, 2023 | $5.57 | $5.99 | $5.57 | $5.74 | 4 691 |
| Nov 03, 2023 | $5.77 | $5.87 | $5.56 | $5.56 | 14 976 |
| Nov 02, 2023 | $5.87 | $6.10 | $5.51 | $5.51 | 10 877 |
| Nov 01, 2023 | $6.10 | $6.10 | $5.80 | $5.89 | 4 270 |
| Oct 31, 2023 | $5.87 | $6.07 | $5.66 | $5.75 | 15 255 |
| Oct 30, 2023 | $5.72 | $5.82 | $5.58 | $5.66 | 6 795 |
| Oct 27, 2023 | $5.87 | $6.09 | $5.38 | $5.85 | 13 493 |
