UK markets open in 5 hours 16 minutes

CVD Equipment Corporation (CVV)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
4.5300+0.2000 (+4.62%)
At close: 04:00PM EDT
4.5900 +0.06 (+1.32%)
After hours: 04:16PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20244.25004.65004.25004.53004.530027,300
20 May 20244.50004.50004.21004.25004.250015,800
17 May 20244.94004.94004.40004.40004.40008,000
16 May 20244.40004.62004.40004.60004.60004,300
15 May 20244.53004.58004.45004.53004.53004,600
14 May 20244.99004.99004.40004.53004.530025,500
13 May 20244.92005.25004.92005.05005.050027,300
10 May 20244.74004.98004.65004.83004.83007,100
09 May 20244.75004.75004.68004.68004.68003,900
08 May 20244.73004.75004.70004.71004.71004,400
07 May 20244.59004.99004.57004.72004.72007,500
06 May 20244.43004.62004.43004.51004.51006,400
03 May 20244.50004.58004.45004.45004.45009,600
02 May 20244.63004.74004.45004.52004.52006,000
01 May 20244.42004.58004.35004.58004.58008,500
30 Apr 20244.66004.74004.43004.45004.45003,600
29 Apr 20244.43004.55004.43004.47004.47003,700
26 Apr 20244.53004.53004.42004.49004.49004,900
25 Apr 20244.55004.55004.44004.48004.48002,000
24 Apr 20244.72004.72004.56004.56004.56002,100
23 Apr 20244.46004.59004.35004.47004.47003,900
22 Apr 20244.26004.63004.26004.37004.370012,700
19 Apr 20244.70004.73004.30004.38004.380087,200
18 Apr 20244.81004.88004.70004.72004.720015,000
17 Apr 20244.97004.99004.80004.82004.82003,700
16 Apr 20244.88005.06004.88004.93004.93007,500
15 Apr 20245.17005.64004.79004.80004.800016,000
12 Apr 20245.30005.30005.01005.07005.070015,700
11 Apr 20245.29005.42005.02005.31005.310031,400
10 Apr 20245.51005.57005.27005.44005.440013,300
09 Apr 20245.92005.92005.35005.68005.68009,700
08 Apr 20246.00006.13005.65005.65005.65006,900
05 Apr 20245.90005.99005.75005.99005.990010,100
04 Apr 20245.73006.35005.73005.76005.760040,300
03 Apr 20245.88005.98005.31005.81005.810021,100
02 Apr 20244.92005.95004.92005.84005.8400153,500
01 Apr 20244.71005.09004.61004.92004.9200297,700
28 Mar 20244.50004.74004.50004.71004.710012,700
27 Mar 20244.95004.95004.50004.50004.500019,400
26 Mar 20244.78004.90004.76004.76004.76003,700
25 Mar 20244.89004.94004.70004.93004.930012,800
22 Mar 20244.70004.90004.70004.87004.87005,800
21 Mar 20244.65004.89004.64004.69004.690011,600
20 Mar 20244.55004.77004.54004.63004.63002,300
19 Mar 20244.50004.68004.50004.52004.52008,200
18 Mar 20244.71004.90004.52004.52004.52006,400
15 Mar 20244.71004.71004.64004.66004.66007,500
14 Mar 20244.68004.70004.50004.66004.66008,900
13 Mar 20244.90004.90004.59004.60004.60006,400
12 Mar 20244.57004.90004.57004.67004.67006,600
11 Mar 20244.66004.82004.66004.81004.81006,800
08 Mar 20244.86004.86004.60004.75004.750018,600
07 Mar 20244.86004.86004.63004.77004.77001,400
06 Mar 20244.75004.92004.75004.80004.80004,800
05 Mar 20244.75004.84004.62004.69004.69007,200
04 Mar 20244.91004.95004.78004.80004.80003,200
01 Mar 20244.75004.89004.75004.81004.81003,800
29 Feb 20244.81004.92004.71004.91004.91003,800
28 Feb 20244.66004.93004.66004.93004.930014,800
27 Feb 20244.82004.90004.65004.77004.77003,500
26 Feb 20244.95004.95004.73004.73004.730012,000
23 Feb 20244.76004.92004.76004.83004.830011,600
22 Feb 20244.73004.79004.61004.72004.72007,900
21 Feb 20244.82004.89004.60004.79004.79009,400
20 Feb 20244.99004.99004.75004.80004.80005,200
16 Feb 20244.89005.00004.69005.00005.00009,200
15 Feb 20245.01005.01004.80004.89004.89002,100
14 Feb 20244.82004.95004.78004.95004.950010,400
13 Feb 20244.67004.86004.67004.82004.82005,000
12 Feb 20244.82004.92004.70004.78004.780011,900
09 Feb 20244.57004.75004.57004.74004.74002,900
08 Feb 20244.89004.96004.66004.66004.660012,000
07 Feb 20244.50004.89004.40004.87004.870036,400
06 Feb 20244.74004.81004.50004.51004.510023,500
05 Feb 20244.80004.85004.73004.75004.75004,600
02 Feb 20245.00005.07004.82004.90004.90009,500
01 Feb 20244.86005.15004.86005.03005.03008,300
31 Jan 20245.12005.12004.90004.97004.97006,200
30 Jan 20245.06005.12004.88005.06005.06003,900
29 Jan 20244.94005.18004.94005.06005.06005,500
26 Jan 20245.17005.18004.90004.90004.90005,100
25 Jan 20244.86005.16004.83005.13005.130015,800
24 Jan 20244.77005.00004.75004.94004.940014,800
23 Jan 20244.85004.92004.81004.84004.84002,900
22 Jan 20244.78004.91004.73004.73004.73004,200
19 Jan 20244.55004.80004.45004.70004.700023,100
18 Jan 20244.61004.61004.59004.59004.59001,500
17 Jan 20244.63004.63004.41004.60004.60006,400
16 Jan 20244.77004.78004.62004.64004.64004,000
12 Jan 20244.75004.76004.56004.70004.700013,000
11 Jan 20244.68004.92004.62004.66004.660049,200
10 Jan 20244.63004.75004.57004.67004.67003,300
09 Jan 20245.16005.16004.61004.72004.720019,500
08 Jan 20244.64004.68004.50004.52004.52002,700
05 Jan 20244.57004.69004.46004.47004.470010,000
04 Jan 20244.58004.70004.56004.69004.69005,100
03 Jan 20244.74004.86004.65004.78004.78006,400
02 Jan 20244.43004.76004.43004.75004.750021,800
29 Dec 20234.50004.54004.41004.43004.430038,200
28 Dec 20234.65004.69004.47004.50004.500050,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...