CVD Equipment Corporation (CVV)
NASDAQ: CVV
· Real-Time Price · USD
2.77
-0.13 (-4.48%)
At close: Sep 05, 2025, 3:59 PM
2.76
-0.36%
After-hours: Sep 05, 2025, 07:43 PM EDT
CVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.90 | 3.02 | 2.77 | 2.77 | 2.77 | -4.48% | 56,831 |
| 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 |
| Aug 28, 2025 | 2.86 | 2.94 | 2.83 | 2.87 | 2.87 | -1.03% | 9,400 |
| Aug 27, 2025 | 2.80 | 2.95 | 2.80 | 2.90 | 2.90 | 3.57% | 25,305 |
| Aug 26, 2025 | 2.80 | 2.97 | 2.80 | 2.80 | 2.80 | -0.71% | 15,236 |
| Aug 25, 2025 | 2.89 | 2.99 | 2.82 | 2.82 | 2.82 | -3.09% | 29,000 |
| Aug 22, 2025 | 2.85 | 3.00 | 2.82 | 2.91 | 2.91 | 3.93% | 20,839 |
| Aug 21, 2025 | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -3.45% | 19,696 |
| Aug 20, 2025 | 3.03 | 3.04 | 2.86 | 2.90 | 2.90 | -5.84% | 15,298 |
| Aug 19, 2025 | 3.00 | 3.13 | 2.95 | 3.08 | 3.08 | 4.05% | 17,100 |
| Aug 18, 2025 | 2.91 | 3.06 | 2.90 | 2.96 | 2.96 | 0.68% | 28,627 |
| Aug 15, 2025 | 2.95 | 3.13 | 2.85 | 2.94 | 2.94 | 0.34% | 23,815 |
| Aug 14, 2025 | 2.91 | 2.98 | 2.83 | 2.93 | 2.93 | 0.00% | 25,441 |
| Aug 13, 2025 | 3.05 | 3.15 | 2.92 | 2.93 | 2.93 | -7.28% | 92,100 |
| Aug 12, 2025 | 3.73 | 3.92 | 3.13 | 3.16 | 3.16 | -14.13% | 138,849 |
| Aug 11, 2025 | 3.62 | 3.95 | 3.53 | 3.68 | 3.68 | 1.94% | 31,200 |
| Aug 8, 2025 | 3.54 | 3.76 | 3.51 | 3.61 | 3.61 | 1.98% | 12,924 |