CVD Equipment Corporation (CVV)
NASDAQ: CVV
· Real-Time Price · USD
3.20
-0.19 (-5.60%)
At close: Sep 26, 2025, 3:59 PM
3.45
7.81%
After-hours: Sep 26, 2025, 07:29 PM EDT
CVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.38 | 3.38 | 3.16 | 3.26 | 3.26 | -3.83% | 24,381 |
| Sep 25, 2025 | 3.37 | 3.42 | 3.29 | 3.39 | 3.39 | -1.17% | 45,035 |
| Sep 24, 2025 | 3.36 | 3.43 | 3.29 | 3.43 | 3.43 | 2.39% | 37,823 |
| Sep 23, 2025 | 3.32 | 3.41 | 3.31 | 3.35 | 3.35 | 2.13% | 32,300 |
| Sep 22, 2025 | 3.24 | 3.37 | 3.20 | 3.28 | 3.28 | 3.47% | 46,467 |
| Sep 19, 2025 | 3.07 | 3.33 | 3.07 | 3.17 | 3.17 | 3.59% | 75,215 |
| Sep 18, 2025 | 3.06 | 3.20 | 3.04 | 3.06 | 3.06 | 1.66% | 32,200 |
| Sep 17, 2025 | 3.09 | 3.17 | 3.01 | 3.01 | 3.01 | -1.31% | 23,583 |
| Sep 16, 2025 | 3.00 | 3.16 | 2.96 | 3.05 | 3.05 | 3.39% | 13,848 |
| Sep 15, 2025 | 3.11 | 3.18 | 2.95 | 2.95 | 2.95 | -3.59% | 41,731 |
| Sep 12, 2025 | 3.05 | 3.21 | 3.04 | 3.06 | 3.06 | 2.68% | 15,240 |
| Sep 11, 2025 | 3.14 | 3.24 | 2.98 | 2.98 | 2.98 | -2.61% | 35,800 |
| Sep 10, 2025 | 3.07 | 3.15 | 3.00 | 3.06 | 3.06 | 2.34% | 20,639 |
| Sep 9, 2025 | 2.82 | 3.16 | 2.82 | 2.99 | 2.99 | 7.17% | 32,513 |
| Sep 8, 2025 | 2.76 | 2.89 | 2.76 | 2.79 | 2.79 | 0.72% | 29,800 |
| Sep 5, 2025 | 2.90 | 3.02 | 2.77 | 2.77 | 2.77 | -4.48% | 59,233 |
| Sep 4, 2025 | 2.89 | 2.98 | 2.84 | 2.90 | 2.90 | 1.05% | 34,026 |
| Sep 3, 2025 | 2.83 | 2.94 | 2.80 | 2.87 | 2.87 | 2.14% | 36,500 |
| Sep 2, 2025 | 2.80 | 2.96 | 2.76 | 2.81 | 2.81 | -0.35% | 32,700 |
| Aug 29, 2025 | 2.88 | 2.98 | 2.81 | 2.82 | 2.82 | -1.74% | 10,300 |