CVD Equipment Corporation (CVV)
NASDAQ: CVV
· Real-Time Price · USD
2.91
-0.03 (-1.02%)
At close: Aug 15, 2025, 3:59 PM
2.95
1.37%
After-hours: Aug 15, 2025, 04:04 PM EDT
CVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.91 | 2.98 | 2.83 | 2.93 | 2.93 | 0.00% | 25,422 |
| 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 |
| Aug 7, 2025 | 3.73 | 3.78 | 3.52 | 3.54 | 3.54 | -3.54% | 13,766 |
| Aug 6, 2025 | 3.72 | 3.80 | 3.60 | 3.67 | 3.67 | -1.34% | 13,893 |
| Aug 5, 2025 | 3.60 | 3.83 | 3.60 | 3.72 | 3.72 | 4.49% | 5,956 |
| Aug 4, 2025 | 3.80 | 3.80 | 3.52 | 3.56 | 3.56 | -3.00% | 48,358 |
| Aug 1, 2025 | 3.82 | 3.86 | 3.50 | 3.67 | 3.67 | -4.92% | 15,700 |
| Jul 31, 2025 | 3.85 | 3.97 | 3.81 | 3.86 | 3.86 | 0.26% | 20,509 |
| Jul 30, 2025 | 3.89 | 4.00 | 3.85 | 3.85 | 3.85 | -2.53% | 4,600 |
| Jul 29, 2025 | 4.15 | 4.15 | 3.92 | 3.95 | 3.95 | -4.59% | 18,000 |
| Jul 28, 2025 | 3.92 | 4.15 | 3.87 | 4.14 | 4.14 | 10.70% | 67,801 |
| Jul 25, 2025 | 3.98 | 3.98 | 3.70 | 3.74 | 3.74 | -5.08% | 21,400 |
| Jul 24, 2025 | 3.68 | 3.94 | 3.65 | 3.94 | 3.94 | 6.78% | 50,276 |
| Jul 23, 2025 | 3.58 | 3.74 | 3.55 | 3.69 | 3.69 | 6.03% | 14,443 |
| Jul 22, 2025 | 3.50 | 3.68 | 3.40 | 3.48 | 3.48 | -0.57% | 38,600 |
| Jul 21, 2025 | 3.70 | 3.75 | 3.49 | 3.50 | 3.50 | -5.15% | 48,900 |
| Jul 18, 2025 | 3.47 | 3.70 | 3.47 | 3.69 | 3.69 | 7.27% | 64,974 |