CVD Equipment Corporation (CVV)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.9500 | 4.1200 | 3.9400 | 3.9800 | 3.9800 | 19,100 |
| 25 Jul 2024 | 4.0000 | 4.0000 | 3.9300 | 3.9400 | 3.9400 | 7,200 |
| 24 Jul 2024 | 4.0600 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 3,500 |
| 23 Jul 2024 | 4.1200 | 4.1300 | 4.0000 | 4.0500 | 4.0500 | 6,700 |
| 22 Jul 2024 | 4.0800 | 4.1500 | 4.0000 | 4.0300 | 4.0300 | 5,900 |
| 19 Jul 2024 | 4.1100 | 4.1100 | 4.0700 | 4.0800 | 4.0800 | 5,200 |
| 18 Jul 2024 | 4.1400 | 4.1600 | 4.0700 | 4.1100 | 4.1100 | 2,800 |
| 17 Jul 2024 | 3.9700 | 4.2100 | 3.9600 | 4.2000 | 4.2000 | 8,100 |
| 16 Jul 2024 | 3.9800 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 23,500 |
| 15 Jul 2024 | 3.9700 | 3.9900 | 3.9100 | 3.9300 | 3.9300 | 9,100 |
| 12 Jul 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9300 | 3.9300 | 13,500 |
| 11 Jul 2024 | 3.9000 | 3.9800 | 3.8600 | 3.8900 | 3.8900 | 9,100 |
| 10 Jul 2024 | 3.9500 | 3.9600 | 3.7600 | 3.9000 | 3.9000 | 34,100 |
| 09 Jul 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9100 | 3.9100 | 6,500 |
| 08 Jul 2024 | 3.9600 | 4.0200 | 3.8700 | 4.0000 | 4.0000 | 8,900 |
| 05 Jul 2024 | 3.8300 | 4.0200 | 3.7300 | 3.8600 | 3.8600 | 6,000 |
| 03 Jul 2024 | 3.8300 | 3.9100 | 3.8300 | 3.8300 | 3.8300 | 6,100 |
| 02 Jul 2024 | 3.9600 | 3.9900 | 3.7500 | 3.8500 | 3.8500 | 13,300 |
| 01 Jul 2024 | 3.9700 | 4.0200 | 3.8300 | 3.9000 | 3.9000 | 21,900 |
| 28 Jun 2024 | 3.7000 | 3.9400 | 3.6800 | 3.8900 | 3.8900 | 17,500 |
| 27 Jun 2024 | 3.7000 | 3.7900 | 3.6900 | 3.7900 | 3.7900 | 17,100 |
| 26 Jun 2024 | 3.8800 | 3.8800 | 3.7200 | 3.7500 | 3.7500 | 18,200 |
| 25 Jun 2024 | 3.8700 | 3.9400 | 3.8100 | 3.8600 | 3.8600 | 12,500 |
| 24 Jun 2024 | 3.9400 | 4.1300 | 3.7300 | 3.8400 | 3.8400 | 46,200 |
| 21 Jun 2024 | 3.9900 | 3.9900 | 3.8100 | 3.9500 | 3.9500 | 17,800 |
| 20 Jun 2024 | 3.9900 | 4.1500 | 3.8800 | 3.9200 | 3.9200 | 29,000 |
| 18 Jun 2024 | 4.0100 | 4.1900 | 3.9800 | 4.0000 | 4.0000 | 27,200 |
| 17 Jun 2024 | 4.1000 | 4.1800 | 4.0100 | 4.0500 | 4.0500 | 23,200 |
| 14 Jun 2024 | 4.1500 | 4.1500 | 4.0200 | 4.1500 | 4.1500 | 12,400 |
| 13 Jun 2024 | 4.1500 | 4.2500 | 4.0300 | 4.1000 | 4.1000 | 5,800 |
| 12 Jun 2024 | 4.3200 | 4.3400 | 4.0000 | 4.1500 | 4.1500 | 24,400 |
| 11 Jun 2024 | 4.2300 | 4.3500 | 4.1500 | 4.3500 | 4.3500 | 12,400 |
| 10 Jun 2024 | 4.2500 | 4.3100 | 4.2100 | 4.3100 | 4.3100 | 10,700 |
| 07 Jun 2024 | 4.3200 | 4.3700 | 4.2900 | 4.3500 | 4.3500 | 3,100 |
| 06 Jun 2024 | 4.3500 | 4.4500 | 4.2500 | 4.3400 | 4.3400 | 49,200 |
| 05 Jun 2024 | 4.4000 | 4.4500 | 4.3100 | 4.3700 | 4.3700 | 17,300 |
| 04 Jun 2024 | 4.5000 | 4.5000 | 4.3100 | 4.3900 | 4.3900 | 3,000 |
| 03 Jun 2024 | 4.4600 | 4.4800 | 4.3300 | 4.4800 | 4.4800 | 7,400 |
| 31 May 2024 | 4.3800 | 4.5000 | 4.3600 | 4.4000 | 4.4000 | 3,400 |
| 30 May 2024 | 4.3700 | 4.5000 | 4.3700 | 4.4100 | 4.4100 | 11,800 |
| 29 May 2024 | 4.5200 | 4.5500 | 4.4200 | 4.4300 | 4.4300 | 9,900 |
| 28 May 2024 | 4.6200 | 4.6500 | 4.4000 | 4.5200 | 4.5200 | 12,800 |
| 24 May 2024 | 4.6100 | 4.6500 | 4.5200 | 4.5500 | 4.5500 | 6,800 |
| 23 May 2024 | 4.4900 | 4.6400 | 4.4900 | 4.6200 | 4.6200 | 2,700 |
| 22 May 2024 | 4.5100 | 4.7300 | 4.5100 | 4.5500 | 4.5500 | 11,700 |
| 21 May 2024 | 4.2500 | 4.6500 | 4.2500 | 4.5300 | 4.5300 | 27,300 |
| 20 May 2024 | 4.5000 | 4.5000 | 4.2100 | 4.2500 | 4.2500 | 15,800 |
| 17 May 2024 | 4.9400 | 4.9400 | 4.4000 | 4.4000 | 4.4000 | 8,000 |
| 16 May 2024 | 4.4000 | 4.6200 | 4.4000 | 4.6000 | 4.6000 | 4,300 |
| 15 May 2024 | 4.5300 | 4.5800 | 4.4500 | 4.5300 | 4.5300 | 4,600 |
| 14 May 2024 | 4.9900 | 4.9900 | 4.4000 | 4.5300 | 4.5300 | 25,500 |
| 13 May 2024 | 4.9200 | 5.2500 | 4.9200 | 5.0500 | 5.0500 | 27,300 |
| 10 May 2024 | 4.7400 | 4.9800 | 4.6500 | 4.8300 | 4.8300 | 7,100 |
| 09 May 2024 | 4.7500 | 4.7500 | 4.6800 | 4.6800 | 4.6800 | 3,900 |
| 08 May 2024 | 4.7300 | 4.7500 | 4.7000 | 4.7100 | 4.7100 | 4,400 |
| 07 May 2024 | 4.5900 | 4.9900 | 4.5700 | 4.7200 | 4.7200 | 7,500 |
| 06 May 2024 | 4.4300 | 4.6200 | 4.4300 | 4.5100 | 4.5100 | 6,400 |
| 03 May 2024 | 4.5000 | 4.5800 | 4.4500 | 4.4500 | 4.4500 | 9,600 |
| 02 May 2024 | 4.6300 | 4.7400 | 4.4500 | 4.5200 | 4.5200 | 6,000 |
| 01 May 2024 | 4.4200 | 4.5800 | 4.3500 | 4.5800 | 4.5800 | 8,500 |
| 30 Apr 2024 | 4.6600 | 4.7400 | 4.4300 | 4.4500 | 4.4500 | 3,600 |
| 29 Apr 2024 | 4.4300 | 4.5500 | 4.4300 | 4.4700 | 4.4700 | 3,700 |
| 26 Apr 2024 | 4.5300 | 4.5300 | 4.4200 | 4.4900 | 4.4900 | 4,900 |
| 25 Apr 2024 | 4.5500 | 4.5500 | 4.4400 | 4.4800 | 4.4800 | 2,000 |
| 24 Apr 2024 | 4.7200 | 4.7200 | 4.5600 | 4.5600 | 4.5600 | 2,100 |
| 23 Apr 2024 | 4.4600 | 4.5900 | 4.3500 | 4.4700 | 4.4700 | 3,900 |
| 22 Apr 2024 | 4.2600 | 4.6300 | 4.2600 | 4.3700 | 4.3700 | 12,700 |
| 19 Apr 2024 | 4.7000 | 4.7300 | 4.3000 | 4.3800 | 4.3800 | 87,200 |
| 18 Apr 2024 | 4.8100 | 4.8800 | 4.7000 | 4.7200 | 4.7200 | 15,000 |
| 17 Apr 2024 | 4.9700 | 4.9900 | 4.8000 | 4.8200 | 4.8200 | 3,700 |
| 16 Apr 2024 | 4.8800 | 5.0600 | 4.8800 | 4.9300 | 4.9300 | 7,500 |
| 15 Apr 2024 | 5.1700 | 5.6400 | 4.7900 | 4.8000 | 4.8000 | 16,000 |
| 12 Apr 2024 | 5.3000 | 5.3000 | 5.0100 | 5.0700 | 5.0700 | 15,700 |
| 11 Apr 2024 | 5.2900 | 5.4200 | 5.0200 | 5.3100 | 5.3100 | 31,400 |
| 10 Apr 2024 | 5.5100 | 5.5700 | 5.2700 | 5.4400 | 5.4400 | 13,300 |
| 09 Apr 2024 | 5.9200 | 5.9200 | 5.3500 | 5.6800 | 5.6800 | 9,700 |
| 08 Apr 2024 | 6.0000 | 6.1300 | 5.6500 | 5.6500 | 5.6500 | 6,900 |
| 05 Apr 2024 | 5.9000 | 5.9900 | 5.7500 | 5.9900 | 5.9900 | 10,100 |
| 04 Apr 2024 | 5.7300 | 6.3500 | 5.7300 | 5.7600 | 5.7600 | 40,300 |
| 03 Apr 2024 | 5.8800 | 5.9800 | 5.3100 | 5.8100 | 5.8100 | 21,100 |
| 02 Apr 2024 | 4.9200 | 5.9500 | 4.9200 | 5.8400 | 5.8400 | 153,500 |
| 01 Apr 2024 | 4.7100 | 5.0900 | 4.6100 | 4.9200 | 4.9200 | 297,700 |
| 28 Mar 2024 | 4.5000 | 4.7400 | 4.5000 | 4.7100 | 4.7100 | 12,700 |
| 27 Mar 2024 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 19,400 |
| 26 Mar 2024 | 4.7800 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 3,700 |
| 25 Mar 2024 | 4.8900 | 4.9400 | 4.7000 | 4.9300 | 4.9300 | 12,800 |
| 22 Mar 2024 | 4.7000 | 4.9000 | 4.7000 | 4.8700 | 4.8700 | 5,800 |
| 21 Mar 2024 | 4.6500 | 4.8900 | 4.6400 | 4.6900 | 4.6900 | 11,600 |
| 20 Mar 2024 | 4.5500 | 4.7700 | 4.5400 | 4.6300 | 4.6300 | 2,300 |
| 19 Mar 2024 | 4.5000 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 8,200 |
| 18 Mar 2024 | 4.7100 | 4.9000 | 4.5200 | 4.5200 | 4.5200 | 6,400 |
| 15 Mar 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6600 | 4.6600 | 7,500 |
| 14 Mar 2024 | 4.6800 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 8,900 |
| 13 Mar 2024 | 4.9000 | 4.9000 | 4.5900 | 4.6000 | 4.6000 | 6,400 |
| 12 Mar 2024 | 4.5700 | 4.9000 | 4.5700 | 4.6700 | 4.6700 | 6,600 |
| 11 Mar 2024 | 4.6600 | 4.8200 | 4.6600 | 4.8100 | 4.8100 | 6,800 |
| 08 Mar 2024 | 4.8600 | 4.8600 | 4.6000 | 4.7500 | 4.7500 | 18,600 |
| 07 Mar 2024 | 4.8600 | 4.8600 | 4.6300 | 4.7700 | 4.7700 | 1,400 |
| 06 Mar 2024 | 4.7500 | 4.9200 | 4.7500 | 4.8000 | 4.8000 | 4,800 |
| 05 Mar 2024 | 4.7500 | 4.8400 | 4.6200 | 4.6900 | 4.6900 | 7,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.