CVD Equipment Corporation - Common Stock (CVV)
2.9577
-0.2023 (-6.40%)
NASDAQ · Last Trade: Aug 13th, 12:31 PM EDT
Historical Prices For CVD Equipment Corporation - Common Stock (CVV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/12/2025 | 3.73 | 3.92 | 3.13 | 3.16 | 138,122 | 3.16 |
| 8/11/2025 | 3.62 | 3.95 | 3.53 | 3.68 | 31,194 | 3.68 |
| 8/08/2025 | 3.54 | 3.76 | 3.51 | 3.61 | 12,904 | 3.61 |
| 8/07/2025 | 3.73 | 3.78 | 3.52 | 3.54 | 13,766 | 3.54 |
| 8/06/2025 | 3.72 | 3.80 | 3.60 | 3.67 | 13,801 | 3.67 |
| 8/05/2025 | 3.60 | 3.83 | 3.60 | 3.72 | 5,956 | 3.72 |
| 8/04/2025 | 3.80 | 3.80 | 3.52 | 3.56 | 48,358 | 3.56 |
| 8/01/2025 | 3.82 | 3.86 | 3.50 | 3.67 | 15,656 | 3.67 |
| 7/31/2025 | 3.85 | 3.97 | 3.81 | 3.86 | 20,509 | 3.86 |
| 7/30/2025 | 3.89 | 4.00 | 3.85 | 3.85 | 4,552 | 3.85 |
| 7/29/2025 | 4.15 | 4.15 | 3.92 | 3.95 | 17,959 | 3.95 |
| 7/28/2025 | 3.92 | 4.15 | 3.87 | 4.14 | 67,801 | 4.14 |
| 7/25/2025 | 3.98 | 3.98 | 3.70 | 3.74 | 21,360 | 3.74 |
| 7/24/2025 | 3.68 | 3.94 | 3.65 | 3.94 | 50,076 | 3.94 |
| 7/23/2025 | 3.58 | 3.74 | 3.55 | 3.69 | 14,437 | 3.69 |
| 7/22/2025 | 3.50 | 3.68 | 3.40 | 3.48 | 38,586 | 3.48 |
| 7/21/2025 | 3.70 | 3.75 | 3.49 | 3.50 | 48,851 | 3.50 |
| 7/18/2025 | 3.47 | 3.70 | 3.47 | 3.69 | 64,974 | 3.69 |
| 7/17/2025 | 3.19 | 3.47 | 3.14 | 3.44 | 57,711 | 3.44 |
| 7/16/2025 | 3.13 | 3.15 | 3.06 | 3.14 | 20,172 | 3.14 |
| 7/15/2025 | 3.22 | 3.22 | 3.15 | 3.15 | 11,993 | 3.15 |
| 7/14/2025 | 3.25 | 3.27 | 3.15 | 3.22 | 34,502 | 3.22 |
| 7/11/2025 | 3.34 | 3.34 | 3.09 | 3.27 | 21,438 | 3.27 |
| 7/10/2025 | 3.24 | 3.38 | 3.24 | 3.31 | 9,143 | 3.31 |
| 7/09/2025 | 3.41 | 3.44 | 3.21 | 3.24 | 41,051 | 3.24 |
| 7/08/2025 | 3.28 | 3.49 | 3.20 | 3.45 | 55,772 | 3.45 |
| 7/07/2025 | 3.10 | 3.30 | 3.10 | 3.26 | 50,577 | 3.26 |
| 7/03/2025 | 3.08 | 3.20 | 3.04 | 3.13 | 13,432 | 3.13 |
| 7/02/2025 | 2.94 | 3.14 | 2.94 | 3.04 | 28,263 | 3.04 |
| 7/01/2025 | 2.98 | 3.02 | 2.90 | 2.94 | 38,137 | 2.94 |
| 6/30/2025 | 2.93 | 3.00 | 2.86 | 2.98 | 10,071 | 2.98 |
| 6/27/2025 | 2.93 | 3.00 | 2.83 | 2.86 | 38,896 | 2.86 |
| 6/26/2025 | 3.02 | 3.10 | 2.83 | 2.89 | 21,361 | 2.89 |
| 6/25/2025 | 2.94 | 3.06 | 2.87 | 2.96 | 14,827 | 2.96 |
| 6/24/2025 | 2.84 | 2.93 | 2.82 | 2.90 | 30,009 | 2.90 |
| 6/23/2025 | 2.84 | 2.90 | 2.76 | 2.81 | 15,881 | 2.81 |
| 6/20/2025 | 2.85 | 2.89 | 2.75 | 2.82 | 24,144 | 2.82 |
| 6/18/2025 | 3.03 | 3.10 | 2.81 | 2.81 | 48,394 | 2.81 |
| 6/17/2025 | 3.11 | 3.11 | 3.00 | 3.00 | 5,945 | 3.00 |
| 6/16/2025 | 3.10 | 3.40 | 3.00 | 3.03 | 27,897 | 3.03 |
| 6/13/2025 | 3.06 | 3.26 | 3.03 | 3.03 | 13,474 | 3.03 |
| 6/12/2025 | 3.04 | 3.24 | 3.03 | 3.14 | 20,520 | 3.14 |
| 6/11/2025 | 3.13 | 3.25 | 3.04 | 3.06 | 16,123 | 3.06 |
| 6/10/2025 | 3.14 | 3.24 | 3.10 | 3.10 | 12,908 | 3.10 |
| 6/09/2025 | 3.13 | 3.18 | 3.10 | 3.10 | 9,549 | 3.10 |
| 6/06/2025 | 3.47 | 3.47 | 3.07 | 3.13 | 43,432 | 3.13 |
| 6/05/2025 | 3.53 | 3.69 | 3.32 | 3.48 | 30,957 | 3.48 |
| 6/04/2025 | 3.15 | 3.62 | 3.15 | 3.50 | 68,207 | 3.50 |
| 6/03/2025 | 3.02 | 3.18 | 2.97 | 3.10 | 19,921 | 3.10 |
| 6/02/2025 | 3.05 | 3.08 | 2.98 | 3.01 | 20,444 | 3.01 |
| 5/30/2025 | 3.06 | 3.09 | 2.96 | 3.02 | 16,149 | 3.02 |
| 5/29/2025 | 3.18 | 3.22 | 3.00 | 3.06 | 13,031 | 3.06 |
| 5/28/2025 | 3.29 | 3.29 | 3.12 | 3.18 | 27,234 | 3.18 |
| 5/27/2025 | 3.15 | 3.35 | 3.15 | 3.31 | 39,063 | 3.31 |
| 5/23/2025 | 2.80 | 3.17 | 2.80 | 3.17 | 126,295 | 3.17 |
| 5/22/2025 | 2.59 | 2.87 | 2.55 | 2.78 | 133,340 | 2.78 |
| 5/21/2025 | 2.53 | 2.64 | 2.48 | 2.55 | 45,456 | 2.55 |
| 5/20/2025 | 2.51 | 2.61 | 2.48 | 2.56 | 39,528 | 2.56 |
| 5/19/2025 | 2.60 | 2.65 | 2.46 | 2.52 | 48,096 | 2.52 |
| 5/16/2025 | 2.58 | 2.67 | 2.55 | 2.59 | 44,993 | 2.59 |
| 5/15/2025 | 2.62 | 2.64 | 2.59 | 2.60 | 35,668 | 2.60 |
| 5/14/2025 | 2.91 | 2.91 | 2.59 | 2.65 | 149,935 | 2.65 |
| 5/13/2025 | 2.87 | 3.02 | 2.87 | 2.91 | 42,955 | 2.91 |