NASDAQ:CVV
CVD Equipment Corporation Stock Price (Quote)
$4.50
-0.260 (-5.46%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.50 | $4.95 | Wednesday, 27th Mar 2024 CVV stock ended at $4.50. This is 5.46% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 10.00% from a day low at $4.50 to a day high of $4.95. |
90 days | $4.40 | $5.18 | |
52 weeks | $3.93 | $13.50 |
Historical CVD Equipment Corporation prices
Date | Open | High | Low | Close | Volume |
2023-08-22 | $7.32 | $7.71 | $6.94 | $7.01 | 41 903 |
2023-08-21 | $5.74 | $7.31 | $5.73 | $7.10 | 141 190 |
2023-08-18 | $6.39 | $6.41 | $5.40 | $5.49 | 52 239 |
2023-08-17 | $6.47 | $6.50 | $6.15 | $6.21 | 12 660 |
2023-08-16 | $6.72 | $7.35 | $6.52 | $6.52 | 8 745 |
2023-08-15 | $6.61 | $6.98 | $6.60 | $6.76 | 11 293 |
2023-08-14 | $6.85 | $6.93 | $6.85 | $6.88 | 5 416 |
2023-08-11 | $6.90 | $7.27 | $6.90 | $6.93 | 5 567 |
2023-08-10 | $6.99 | $7.00 | $6.81 | $6.83 | 7 096 |
2023-08-09 | $7.05 | $7.08 | $6.79 | $6.79 | 9 705 |
2023-08-08 | $7.20 | $7.29 | $7.04 | $7.04 | 7 621 |
2023-08-07 | $7.15 | $7.43 | $7.15 | $7.23 | 17 939 |
2023-08-04 | $7.54 | $7.78 | $7.54 | $7.78 | 1 366 |
2023-08-03 | $7.82 | $7.94 | $7.74 | $7.74 | 4 158 |
2023-08-02 | $7.99 | $7.99 | $7.50 | $7.96 | 7 616 |
2023-08-01 | $7.90 | $8.13 | $7.81 | $8.08 | 4 924 |
2023-07-31 | $8.14 | $8.55 | $7.94 | $7.94 | 21 009 |
2023-07-28 | $7.37 | $8.56 | $7.36 | $8.27 | 66 161 |
2023-07-27 | $7.33 | $7.38 | $7.01 | $7.37 | 26 059 |
2023-07-26 | $7.02 | $7.27 | $7.01 | $7.27 | 15 659 |
2023-07-25 | $6.94 | $7.22 | $6.92 | $7.00 | 20 707 |
2023-07-24 | $7.36 | $7.43 | $6.99 | $7.09 | 6 412 |
2023-07-21 | $7.46 | $7.32 | $6.75 | $6.76 | 5 932 |
2023-07-20 | $7.40 | $7.40 | $7.28 | $7.28 | 1 172 |
2023-07-19 | $7.30 | $7.58 | $7.26 | $7.33 | 4 270 |