NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.72
-0.100 (-2.07%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.50 | $6.35 | Thursday, 18th Apr 2024 CVV stock ended at $4.72. This is 2.07% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.83% from a day low at $4.70 to a day high of $4.88. |
| 90 days | $4.40 | $6.35 | |
| 52 weeks | $3.93 | $11.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $6.71 | $6.86 | $6.50 | $6.56 | 3 986 |
| 2023-10-17 | $6.86 | $6.99 | $6.68 | $6.68 | 10 418 |
| 2023-10-16 | $6.98 | $7.00 | $6.72 | $6.75 | 7 070 |
| 2023-10-13 | $6.88 | $7.14 | $6.76 | $7.14 | 941 |
| 2023-10-12 | $6.71 | $6.88 | $6.71 | $6.88 | 3 039 |
| 2023-10-11 | $6.87 | $6.98 | $6.72 | $6.73 | 3 435 |
| 2023-10-10 | $6.94 | $6.94 | $6.67 | $6.67 | 1 049 |
| 2023-10-09 | $6.89 | $6.89 | $6.53 | $6.77 | 754 |
| 2023-10-06 | $6.69 | $7.07 | $6.51 | $6.75 | 2 806 |
| 2023-10-05 | $6.79 | $6.92 | $6.55 | $6.55 | 11 335 |
| 2023-10-04 | $6.75 | $6.96 | $6.65 | $6.70 | 3 298 |
| 2023-10-03 | $6.80 | $6.80 | $6.70 | $6.71 | 3 248 |
| 2023-10-02 | $6.71 | $6.88 | $6.71 | $6.88 | 3 809 |
| 2023-09-29 | $6.89 | $6.90 | $6.65 | $6.65 | 24 549 |
| 2023-09-28 | $6.80 | $7.13 | $6.80 | $6.83 | 3 413 |
| 2023-09-27 | $7.00 | $7.04 | $6.83 | $6.85 | 4 796 |
| 2023-09-26 | $7.05 | $7.07 | $6.90 | $7.06 | 4 715 |
| 2023-09-25 | $7.12 | $7.18 | $6.90 | $6.90 | 1 786 |
| 2023-09-22 | $6.91 | $7.14 | $6.90 | $7.00 | 5 185 |
| 2023-09-21 | $7.14 | $7.29 | $6.89 | $7.19 | 10 350 |
| 2023-09-20 | $6.98 | $7.06 | $6.94 | $6.94 | 1 621 |
| 2023-09-19 | $7.15 | $7.60 | $6.93 | $7.14 | 17 232 |
| 2023-09-18 | $7.28 | $7.73 | $6.57 | $7.49 | 14 788 |
| 2023-09-15 | $7.50 | $7.60 | $6.70 | $7.23 | 34 051 |
| 2023-09-14 | $7.38 | $7.58 | $7.29 | $7.58 | 2 746 |
