CVD Equipment Corporation (CVV)
3.67
-0.04 (-1.08%)
At close: Feb 18, 2025, 3:59 PM
3.53
-3.69%
After-hours: Feb 18, 2025, 06:06 PM EST
CVV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 3.65 | 3.81 | 3.58 | 3.59 | -0.12 | -3.23% | 18,719 |
| Feb 14, 2025 | 3.58 | 3.71 | 3.55 | 3.71 | 0.13 | 3.63% | 21,200 |
| Feb 13, 2025 | 3.70 | 3.71 | 3.52 | 3.58 | -0.09 | -2.45% | 27,200 |
| Feb 12, 2025 | 3.61 | 3.76 | 3.60 | 3.67 | -0.02 | -0.54% | 10,702 |
| Feb 11, 2025 | 3.88 | 3.89 | 3.60 | 3.69 | -0.20 | -5.14% | 32,700 |
| Feb 10, 2025 | 3.68 | 3.89 | 3.55 | 3.89 | 0.30 | 8.36% | 98,932 |
| Feb 7, 2025 | 3.61 | 3.61 | 3.47 | 3.59 | -0.01 | -0.28% | 10,700 |
| Feb 6, 2025 | 3.59 | 3.66 | 3.50 | 3.60 | 0.02 | 0.56% | 19,800 |
| Feb 5, 2025 | 3.50 | 3.60 | 3.50 | 3.58 | 0.07 | 1.99% | 25,841 |
| Feb 4, 2025 | 3.69 | 3.69 | 3.33 | 3.51 | -0.14 | -3.84% | 29,101 |
| Feb 3, 2025 | 3.38 | 3.65 | 3.34 | 3.65 | 0.10 | 2.82% | 40,518 |
| Jan 31, 2025 | 3.44 | 3.62 | 3.44 | 3.55 | 0.10 | 2.90% | 32,400 |
| Jan 30, 2025 | 3.57 | 3.57 | 3.37 | 3.45 | -0.03 | -0.86% | 18,415 |
| Jan 29, 2025 | 3.54 | 3.54 | 3.40 | 3.48 | 0.05 | 1.46% | 9,500 |
| Jan 28, 2025 | 3.40 | 3.60 | 3.35 | 3.43 | -0.11 | -3.11% | 17,574 |
| Jan 27, 2025 | 3.55 | 3.62 | 3.31 | 3.54 | 0.07 | 2.02% | 31,435 |
| Jan 24, 2025 | 3.51 | 3.65 | 3.45 | 3.47 | -0.12 | -3.34% | 31,316 |
| Jan 23, 2025 | 3.60 | 3.65 | 3.50 | 3.59 | -0.01 | -0.28% | 29,531 |
| Jan 22, 2025 | 3.67 | 3.75 | 3.58 | 3.60 | -0.15 | -4.00% | 26,817 |
| Jan 21, 2025 | 3.80 | 3.82 | 3.64 | 3.75 | -0.03 | -0.79% | 41,996 |
| Jan 17, 2025 | 3.74 | 3.87 | 3.72 | 3.78 | 0.05 | 1.34% | 14,900 |
| Jan 16, 2025 | 3.79 | 3.81 | 3.65 | 3.73 | -0.04 | -1.06% | 15,845 |
| Jan 15, 2025 | 3.85 | 3.90 | 3.63 | 3.77 | -0.09 | -2.33% | 32,600 |
| Jan 14, 2025 | 3.82 | 3.90 | 3.72 | 3.86 | 0.09 | 2.39% | 13,800 |
| Jan 13, 2025 | 3.50 | 3.84 | 3.50 | 3.77 | 0.26 | 7.41% | 47,817 |
| Jan 10, 2025 | 4.05 | 4.13 | 3.48 | 3.51 | -0.60 | -14.60% | 71,094 |
| Jan 8, 2025 | 4.47 | 4.60 | 4.01 | 4.11 | -0.31 | -7.01% | 35,400 |
| Jan 7, 2025 | 4.79 | 4.79 | 4.35 | 4.42 | -0.09 | -2.00% | 50,500 |
| Jan 6, 2025 | 4.59 | 4.80 | 4.43 | 4.51 | -0.01 | -0.22% | 36,932 |
| Jan 3, 2025 | 4.75 | 4.75 | 4.35 | 4.52 | -0.16 | -3.42% | 38,822 |
| Jan 2, 2025 | 4.47 | 4.72 | 4.43 | 4.68 | 0.28 | 6.36% | 44,300 |
| Dec 31, 2024 | 4.03 | 4.49 | 3.97 | 4.40 | 0.36 | 8.91% | 137,719 |
| Dec 30, 2024 | 4.14 | 4.14 | 3.90 | 4.04 | -0.02 | -0.49% | 33,800 |
| Dec 27, 2024 | 4.05 | 4.15 | 3.80 | 4.06 | 0.09 | 2.27% | 76,100 |
| Dec 26, 2024 | 4.15 | 4.15 | 3.80 | 3.97 | -0.08 | -1.98% | 65,929 |
| Dec 24, 2024 | 3.82 | 4.14 | 3.80 | 4.05 | 0.23 | 6.02% | 32,800 |
| Dec 23, 2024 | 3.91 | 3.91 | 3.71 | 3.82 | 0.06 | 1.60% | 23,206 |
| Dec 20, 2024 | 3.44 | 3.85 | 3.37 | 3.76 | 0.31 | 8.99% | 32,200 |
| Dec 19, 2024 | 3.73 | 3.79 | 3.30 | 3.45 | -0.27 | -7.26% | 63,900 |
| Dec 18, 2024 | 3.89 | 3.91 | 3.71 | 3.72 | -0.10 | -2.62% | 28,147 |
| Dec 17, 2024 | 4.20 | 4.20 | 3.54 | 3.82 | -0.07 | -1.80% | 25,700 |
| Dec 16, 2024 | 4.34 | 4.34 | 3.82 | 3.89 | -0.37 | -8.69% | 58,822 |
| Dec 13, 2024 | 3.74 | 4.27 | 3.57 | 4.26 | 0.57 | 15.45% | 97,056 |
| Dec 12, 2024 | 3.63 | 3.81 | 3.51 | 3.69 | 0.16 | 4.53% | 52,229 |
| Dec 11, 2024 | 3.71 | 3.83 | 3.46 | 3.53 | -0.19 | -5.11% | 35,000 |
| Dec 10, 2024 | 3.50 | 3.75 | 3.44 | 3.72 | 0.23 | 6.59% | 41,829 |
| Dec 9, 2024 | 3.77 | 3.77 | 3.41 | 3.49 | -0.18 | -4.90% | 43,415 |
| Dec 6, 2024 | 3.40 | 3.74 | 3.38 | 3.67 | 0.31 | 9.23% | 38,402 |
| Dec 5, 2024 | 3.41 | 3.44 | 3.31 | 3.36 | -0.04 | -1.18% | 16,400 |
| Dec 4, 2024 | 3.45 | 3.45 | 3.33 | 3.40 | -0.02 | -0.58% | 35,000 |