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 |
| 2023-08-08 | $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 |
| 2023-07-18 | $7.05 | $7.45 | $7.05 | $7.45 | 9 234 |
| 2023-07-17 | $6.57 | $7.28 | $6.57 | $7.02 | 49 102 |
| 2023-07-14 | $6.79 | $6.79 | $6.50 | $6.65 | 17 151 |
| 2023-07-13 | $6.87 | $7.00 | $6.79 | $6.86 | 11 547 |
| 2023-07-12 | $6.81 | $7.06 | $6.77 | $6.85 | 7 396 |
| 2023-07-11 | $7.05 | $7.11 | $6.90 | $7.10 | 3 468 |
| 2023-07-10 | $7.40 | $7.40 | $6.76 | $7.01 | 16 193 |
| 2023-07-07 | $7.36 | $7.48 | $7.09 | $7.40 | 3 297 |
| 2023-07-06 | $7.25 | $7.49 | $7.01 | $7.43 | 7 216 |
| 2023-07-05 | $7.45 | $7.50 | $7.15 | $7.15 | 5 197 |
