CVD Equipment Corporation (CVV)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 4.9100 | 4.9500 | 4.7800 | 4.8000 | 4.8000 | 3,200 |
| 01 Mar 2024 | 4.7500 | 4.8900 | 4.7500 | 4.8100 | 4.8100 | 3,800 |
| 29 Feb 2024 | 4.8100 | 4.9200 | 4.7100 | 4.9100 | 4.9100 | 3,800 |
| 28 Feb 2024 | 4.6600 | 4.9300 | 4.6600 | 4.9300 | 4.9300 | 14,800 |
| 27 Feb 2024 | 4.8200 | 4.9000 | 4.6500 | 4.7700 | 4.7700 | 3,500 |
| 26 Feb 2024 | 4.9500 | 4.9500 | 4.7300 | 4.7300 | 4.7300 | 12,000 |
| 23 Feb 2024 | 4.7600 | 4.9200 | 4.7600 | 4.8300 | 4.8300 | 11,600 |
| 22 Feb 2024 | 4.7300 | 4.7900 | 4.6100 | 4.7200 | 4.7200 | 7,900 |
| 21 Feb 2024 | 4.8200 | 4.8900 | 4.6000 | 4.7900 | 4.7900 | 9,400 |
| 20 Feb 2024 | 4.9900 | 4.9900 | 4.7500 | 4.8000 | 4.8000 | 5,200 |
| 16 Feb 2024 | 4.8900 | 5.0000 | 4.6900 | 5.0000 | 5.0000 | 9,200 |
| 15 Feb 2024 | 5.0100 | 5.0100 | 4.8000 | 4.8900 | 4.8900 | 2,100 |
| 14 Feb 2024 | 4.8200 | 4.9500 | 4.7800 | 4.9500 | 4.9500 | 10,400 |
| 13 Feb 2024 | 4.6700 | 4.8600 | 4.6700 | 4.8200 | 4.8200 | 5,000 |
| 12 Feb 2024 | 4.8200 | 4.9200 | 4.7000 | 4.7800 | 4.7800 | 11,900 |
| 09 Feb 2024 | 4.5700 | 4.7500 | 4.5700 | 4.7400 | 4.7400 | 2,900 |
| 08 Feb 2024 | 4.8900 | 4.9600 | 4.6600 | 4.6600 | 4.6600 | 12,000 |
| 07 Feb 2024 | 4.5000 | 4.8900 | 4.4000 | 4.8700 | 4.8700 | 36,400 |
| 06 Feb 2024 | 4.7400 | 4.8100 | 4.5000 | 4.5100 | 4.5100 | 23,500 |
| 05 Feb 2024 | 4.8000 | 4.8500 | 4.7300 | 4.7500 | 4.7500 | 4,600 |
| 02 Feb 2024 | 5.0000 | 5.0700 | 4.8200 | 4.9000 | 4.9000 | 9,500 |
| 01 Feb 2024 | 4.8600 | 5.1500 | 4.8600 | 5.0300 | 5.0300 | 8,300 |
| 31 Jan 2024 | 5.1200 | 5.1200 | 4.9000 | 4.9700 | 4.9700 | 6,200 |
| 30 Jan 2024 | 5.0600 | 5.1200 | 4.8800 | 5.0600 | 5.0600 | 3,900 |
| 29 Jan 2024 | 4.9400 | 5.1800 | 4.9400 | 5.0600 | 5.0600 | 5,500 |
| 26 Jan 2024 | 5.1700 | 5.1800 | 4.9000 | 4.9000 | 4.9000 | 5,100 |
| 25 Jan 2024 | 4.8600 | 5.1600 | 4.8300 | 5.1300 | 5.1300 | 15,800 |
| 24 Jan 2024 | 4.7700 | 5.0000 | 4.7500 | 4.9400 | 4.9400 | 14,800 |
| 23 Jan 2024 | 4.8500 | 4.9200 | 4.8100 | 4.8400 | 4.8400 | 2,900 |
| 22 Jan 2024 | 4.7800 | 4.9100 | 4.7300 | 4.7300 | 4.7300 | 4,200 |
| 19 Jan 2024 | 4.5500 | 4.8000 | 4.4500 | 4.7000 | 4.7000 | 23,100 |
| 18 Jan 2024 | 4.6100 | 4.6100 | 4.5900 | 4.5900 | 4.5900 | 1,500 |
| 17 Jan 2024 | 4.6300 | 4.6300 | 4.4100 | 4.6000 | 4.6000 | 6,400 |
| 16 Jan 2024 | 4.7700 | 4.7800 | 4.6200 | 4.6400 | 4.6400 | 4,000 |
| 12 Jan 2024 | 4.7500 | 4.7600 | 4.5600 | 4.7000 | 4.7000 | 13,000 |
| 11 Jan 2024 | 4.6800 | 4.9200 | 4.6200 | 4.6600 | 4.6600 | 49,200 |
| 10 Jan 2024 | 4.6300 | 4.7500 | 4.5700 | 4.6700 | 4.6700 | 3,300 |
| 09 Jan 2024 | 5.1600 | 5.1600 | 4.6100 | 4.7200 | 4.7200 | 19,500 |
| 08 Jan 2024 | 4.6400 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 2,700 |
| 05 Jan 2024 | 4.5700 | 4.6900 | 4.4600 | 4.4700 | 4.4700 | 10,000 |
| 04 Jan 2024 | 4.5800 | 4.7000 | 4.5600 | 4.6900 | 4.6900 | 5,100 |
| 03 Jan 2024 | 4.7400 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 6,400 |
| 02 Jan 2024 | 4.4300 | 4.7600 | 4.4300 | 4.7500 | 4.7500 | 21,800 |
| 29 Dec 2023 | 4.5000 | 4.5400 | 4.4100 | 4.4300 | 4.4300 | 38,200 |
| 28 Dec 2023 | 4.6500 | 4.6900 | 4.4700 | 4.5000 | 4.5000 | 50,200 |
| 27 Dec 2023 | 4.7500 | 4.7500 | 4.6300 | 4.6800 | 4.6800 | 24,600 |
| 26 Dec 2023 | 4.8100 | 4.9100 | 4.7200 | 4.7500 | 4.7500 | 21,400 |
| 22 Dec 2023 | 5.0200 | 5.3600 | 4.7000 | 4.7000 | 4.7000 | 31,000 |
| 21 Dec 2023 | 4.8400 | 5.0000 | 4.8000 | 4.9400 | 4.9400 | 18,300 |
| 20 Dec 2023 | 4.7700 | 4.8800 | 4.6900 | 4.8800 | 4.8800 | 20,400 |
| 19 Dec 2023 | 4.9900 | 4.9900 | 4.6100 | 4.6600 | 4.6600 | 32,300 |
| 18 Dec 2023 | 5.0000 | 5.0800 | 4.9600 | 4.9800 | 4.9800 | 21,100 |
| 15 Dec 2023 | 4.7800 | 5.0000 | 4.7800 | 4.9700 | 4.9700 | 7,500 |
| 14 Dec 2023 | 4.9600 | 5.0900 | 4.7600 | 4.7800 | 4.7800 | 18,500 |
| 13 Dec 2023 | 5.1600 | 5.1600 | 4.9700 | 4.9800 | 4.9800 | 18,200 |
| 12 Dec 2023 | 5.0000 | 5.0900 | 4.8100 | 5.0000 | 5.0000 | 47,000 |
| 11 Dec 2023 | 5.0000 | 5.0700 | 4.9000 | 5.0000 | 5.0000 | 28,600 |
| 08 Dec 2023 | 4.9900 | 5.1300 | 4.6600 | 5.0300 | 5.0300 | 18,900 |
| 07 Dec 2023 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 5,500 |
| 06 Dec 2023 | 5.0000 | 5.0000 | 4.9700 | 4.9900 | 4.9900 | 4,900 |
| *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.