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 |
| 2023-07-03 | $7.37 | $7.45 | $7.10 | $7.35 | 7 548 |
| 2023-06-30 | $7.65 | $7.65 | $7.28 | $7.37 | 2 412 |
| 2023-06-29 | $7.85 | $7.85 | $7.31 | $7.48 | 14 609 |
| 2023-06-28 | $7.95 | $7.98 | $7.70 | $7.70 | 30 184 |
| 2023-06-27 | $8.13 | $8.27 | $7.77 | $7.90 | 24 455 |
| 2023-06-26 | $8.11 | $8.57 | $7.46 | $8.23 | 7 897 |
| 2023-06-23 | $7.33 | $8.24 | $7.25 | $8.22 | 64 431 |
| 2023-06-22 | $7.69 | $7.73 | $7.35 | $7.35 | 2 964 |
| 2023-06-21 | $7.50 | $7.69 | $7.39 | $7.69 | 8 502 |
| 2023-06-20 | $8.32 | $8.48 | $7.42 | $7.47 | 25 629 |
| 2023-06-16 | $8.68 | $8.68 | $8.30 | $8.32 | 8 161 |
| 2023-06-15 | $8.53 | $8.77 | $8.31 | $8.60 | 15 032 |
| 2023-06-14 | $8.42 | $8.67 | $8.17 | $8.42 | 16 337 |
| 2023-06-13 | $8.05 | $8.70 | $7.93 | $8.26 | 20 272 |
| 2023-06-12 | $7.84 | $7.98 | $7.83 | $7.98 | 11 076 |
| 2023-06-09 | $7.84 | $7.88 | $7.80 | $7.81 | 1 537 |
| 2023-06-08 | $8.18 | $8.20 | $7.63 | $7.83 | 28 352 |
| 2023-06-07 | $7.50 | $8.30 | $7.50 | $8.02 | 33 218 |
| 2023-06-06 | $7.24 | $7.99 | $7.14 | $7.51 | 27 348 |
| 2023-06-05 | $7.63 | $7.63 | $7.17 | $7.34 | 17 518 |
| 2023-06-02 | $6.60 | $7.75 | $6.60 | $7.60 | 29 326 |
| 2023-06-01 | $6.53 | $6.90 | $6.53 | $6.61 | 21 396 |
| 2023-05-31 | $6.71 | $6.73 | $6.51 | $6.51 | 7 602 |
| 2023-05-30 | $6.80 | $6.85 | $6.56 | $6.80 | 10 576 |
| 2023-05-26 | $6.65 | $6.85 | $6.54 | $6.64 | 7 025 |
