CVD Equipment Corporation - Common Stock (CVV)
2.8500
-0.0300 (-1.04%)
NASDAQ · Last Trade: May 9th, 1:12 PM EDT
Historical Prices For CVD Equipment Corporation - Common Stock (CVV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2025 | 2.85 | 3.12 | 2.81 | 2.88 | 6,742 | 2.88 |
| 5/07/2025 | 2.71 | 3.10 | 2.65 | 2.89 | 83,464 | 2.89 |
| 5/06/2025 | 2.84 | 2.93 | 2.71 | 2.72 | 21,842 | 2.72 |
| 5/05/2025 | 2.99 | 2.99 | 2.83 | 2.83 | 12,122 | 2.83 |
| 5/02/2025 | 3.01 | 3.01 | 2.92 | 2.94 | 13,349 | 2.94 |
| 5/01/2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2,378 | 2.97 |
| 4/30/2025 | 2.92 | 2.97 | 2.90 | 2.90 | 7,155 | 2.90 |
| 4/29/2025 | 2.98 | 3.01 | 2.93 | 2.99 | 7,330 | 2.99 |
| 4/28/2025 | 3.06 | 3.14 | 2.97 | 2.99 | 12,284 | 2.99 |
| 4/25/2025 | 3.08 | 3.20 | 3.07 | 3.11 | 8,489 | 3.11 |
| 4/24/2025 | 3.05 | 3.09 | 2.99 | 3.03 | 4,763 | 3.03 |
| 4/23/2025 | 2.96 | 3.06 | 2.92 | 3.01 | 12,903 | 3.01 |
| 4/22/2025 | 3.01 | 3.05 | 2.91 | 2.95 | 36,577 | 2.95 |
| 4/21/2025 | 3.02 | 3.08 | 2.92 | 2.96 | 17,801 | 2.96 |
| 4/17/2025 | 3.05 | 3.10 | 3.00 | 3.07 | 5,340 | 3.07 |
| 4/16/2025 | 3.20 | 3.20 | 3.03 | 3.10 | 4,278 | 3.10 |
| 4/15/2025 | 3.14 | 3.20 | 3.01 | 3.17 | 19,118 | 3.17 |
| 4/14/2025 | 3.06 | 3.11 | 2.93 | 3.07 | 20,714 | 3.07 |
| 4/11/2025 | 2.93 | 3.11 | 2.93 | 3.05 | 8,025 | 3.05 |
| 4/10/2025 | 2.88 | 2.99 | 2.88 | 2.90 | 13,135 | 2.90 |
| 4/09/2025 | 2.74 | 2.89 | 2.64 | 2.88 | 17,855 | 2.88 |
| 4/08/2025 | 2.78 | 2.86 | 2.65 | 2.74 | 16,968 | 2.74 |
| 4/07/2025 | 2.61 | 2.75 | 2.53 | 2.69 | 19,386 | 2.69 |
| 4/04/2025 | 3.06 | 3.06 | 2.65 | 2.67 | 59,025 | 2.67 |
| 4/03/2025 | 3.02 | 3.15 | 2.88 | 3.06 | 23,221 | 3.06 |
| 4/02/2025 | 3.05 | 3.10 | 3.05 | 3.08 | 24,840 | 3.08 |
| 4/01/2025 | 3.07 | 3.13 | 3.01 | 3.10 | 10,765 | 3.10 |
| 3/31/2025 | 3.08 | 3.12 | 3.01 | 3.07 | 10,315 | 3.07 |
| 3/28/2025 | 3.09 | 3.18 | 3.00 | 3.04 | 11,167 | 3.04 |
| 3/27/2025 | 3.13 | 3.13 | 3.05 | 3.08 | 3,377 | 3.08 |
| 3/26/2025 | 3.06 | 3.15 | 3.05 | 3.08 | 14,535 | 3.08 |
| 3/25/2025 | 3.09 | 3.15 | 3.02 | 3.02 | 6,168 | 3.02 |
| 3/24/2025 | 3.07 | 3.16 | 3.03 | 3.15 | 4,182 | 3.15 |
| 3/21/2025 | 3.16 | 3.16 | 3.02 | 3.08 | 32,214 | 3.08 |
| 3/20/2025 | 3.40 | 3.40 | 3.12 | 3.16 | 45,058 | 3.16 |
| 3/19/2025 | 3.23 | 3.30 | 3.10 | 3.15 | 47,842 | 3.15 |
| 3/18/2025 | 3.10 | 3.23 | 3.09 | 3.19 | 13,110 | 3.19 |
| 3/17/2025 | 3.13 | 3.14 | 3.05 | 3.06 | 8,548 | 3.06 |
| 3/14/2025 | 3.05 | 3.13 | 3.01 | 3.10 | 17,891 | 3.10 |
| 3/13/2025 | 3.00 | 3.09 | 3.00 | 3.04 | 5,743 | 3.04 |
| 3/12/2025 | 3.07 | 3.07 | 3.00 | 3.00 | 12,284 | 3.00 |
| 3/11/2025 | 2.98 | 3.08 | 2.93 | 3.00 | 14,205 | 3.00 |
| 3/10/2025 | 2.92 | 3.02 | 2.92 | 2.98 | 13,077 | 2.98 |
| 3/07/2025 | 3.07 | 3.07 | 2.91 | 2.95 | 23,057 | 2.95 |
| 3/06/2025 | 2.96 | 3.12 | 2.96 | 3.01 | 31,470 | 3.01 |
| 3/05/2025 | 3.09 | 3.09 | 2.97 | 3.00 | 15,341 | 3.00 |
| 3/04/2025 | 2.91 | 3.08 | 2.91 | 3.06 | 12,128 | 3.06 |
| 3/03/2025 | 2.99 | 3.12 | 2.96 | 2.96 | 27,943 | 2.96 |
| 2/28/2025 | 3.06 | 3.10 | 2.99 | 3.01 | 12,614 | 3.01 |
| 2/27/2025 | 3.08 | 3.12 | 2.99 | 3.05 | 10,633 | 3.05 |
| 2/26/2025 | 3.10 | 3.14 | 3.02 | 3.08 | 8,604 | 3.08 |
| 2/25/2025 | 2.96 | 3.13 | 2.96 | 3.03 | 24,409 | 3.03 |
| 2/24/2025 | 3.23 | 3.34 | 3.01 | 3.01 | 36,756 | 3.01 |
| 2/21/2025 | 3.35 | 3.35 | 3.22 | 3.24 | 15,891 | 3.24 |
| 2/20/2025 | 3.53 | 3.55 | 3.33 | 3.33 | 27,942 | 3.33 |
| 2/19/2025 | 3.51 | 3.67 | 3.41 | 3.56 | 29,469 | 3.56 |
| 2/18/2025 | 3.65 | 3.81 | 3.53 | 3.53 | 18,998 | 3.53 |
| 2/14/2025 | 3.58 | 3.71 | 3.55 | 3.71 | 21,153 | 3.71 |
| 2/13/2025 | 3.70 | 3.71 | 3.52 | 3.58 | 27,193 | 3.58 |
| 2/12/2025 | 3.61 | 3.76 | 3.60 | 3.67 | 10,700 | 3.67 |
| 2/11/2025 | 3.88 | 3.89 | 3.60 | 3.69 | 32,699 | 3.69 |
| 2/10/2025 | 3.68 | 3.89 | 3.55 | 3.89 | 98,878 | 3.89 |