CVD Equipment Corporation (CVV)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 4.4200 | 4.5800 | 4.3500 | 4.5800 | 4.5800 | 8,500 |
| Apr 30, 2024 | 4.6600 | 4.7400 | 4.4300 | 4.4500 | 4.4500 | 3,600 |
| Apr 29, 2024 | 4.4300 | 4.5500 | 4.4300 | 4.4700 | 4.4700 | 3,700 |
| Apr 26, 2024 | 4.5300 | 4.5300 | 4.4200 | 4.4900 | 4.4900 | 4,900 |
| Apr 25, 2024 | 4.5500 | 4.5500 | 4.4400 | 4.4800 | 4.4800 | 2,000 |
| Apr 24, 2024 | 4.7200 | 4.7200 | 4.5600 | 4.5600 | 4.5600 | 2,100 |
| Apr 23, 2024 | 4.4600 | 4.5900 | 4.3500 | 4.4700 | 4.4700 | 3,900 |
| Apr 22, 2024 | 4.2600 | 4.6300 | 4.2600 | 4.3700 | 4.3700 | 12,700 |
| Apr 19, 2024 | 4.7000 | 4.7300 | 4.3000 | 4.3800 | 4.3800 | 87,200 |
| Apr 18, 2024 | 4.8100 | 4.8800 | 4.7000 | 4.7200 | 4.7200 | 15,000 |
| Apr 17, 2024 | 4.9700 | 4.9900 | 4.8000 | 4.8200 | 4.8200 | 3,700 |
| Apr 16, 2024 | 4.8800 | 5.0600 | 4.8800 | 4.9300 | 4.9300 | 7,500 |
| Apr 15, 2024 | 5.1700 | 5.6400 | 4.7900 | 4.8000 | 4.8000 | 16,000 |
| Apr 12, 2024 | 5.3000 | 5.3000 | 5.0100 | 5.0700 | 5.0700 | 15,700 |
| Apr 11, 2024 | 5.2900 | 5.4200 | 5.0200 | 5.3100 | 5.3100 | 31,400 |
| Apr 10, 2024 | 5.5100 | 5.5700 | 5.2700 | 5.4400 | 5.4400 | 13,300 |
| Apr 09, 2024 | 5.9200 | 5.9200 | 5.3500 | 5.6800 | 5.6800 | 9,700 |
| Apr 08, 2024 | 6.0000 | 6.1300 | 5.6500 | 5.6500 | 5.6500 | 6,900 |
| Apr 05, 2024 | 5.9000 | 5.9900 | 5.7500 | 5.9900 | 5.9900 | 10,100 |
| Apr 04, 2024 | 5.7300 | 6.3500 | 5.7300 | 5.7600 | 5.7600 | 40,300 |
| Apr 03, 2024 | 5.8800 | 5.9800 | 5.3100 | 5.8100 | 5.8100 | 21,100 |
| Apr 02, 2024 | 4.9200 | 5.9500 | 4.9200 | 5.8400 | 5.8400 | 153,500 |
| Apr 01, 2024 | 4.7100 | 5.0900 | 4.6100 | 4.9200 | 4.9200 | 297,700 |
| Mar 28, 2024 | 4.5000 | 4.7400 | 4.5000 | 4.7100 | 4.7100 | 12,700 |
| Mar 27, 2024 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 19,400 |
| Mar 26, 2024 | 4.7800 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 3,700 |
| Mar 25, 2024 | 4.8900 | 4.9400 | 4.7000 | 4.9300 | 4.9300 | 12,800 |
| Mar 22, 2024 | 4.7000 | 4.9000 | 4.7000 | 4.8700 | 4.8700 | 5,800 |
| Mar 21, 2024 | 4.6500 | 4.8900 | 4.6400 | 4.6900 | 4.6900 | 11,600 |
| Mar 20, 2024 | 4.5500 | 4.7700 | 4.5400 | 4.6300 | 4.6300 | 2,300 |
| Mar 19, 2024 | 4.5000 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 8,200 |
| Mar 18, 2024 | 4.7100 | 4.9000 | 4.5200 | 4.5200 | 4.5200 | 6,400 |
| Mar 15, 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6600 | 4.6600 | 7,500 |
| Mar 14, 2024 | 4.6800 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 8,900 |
| Mar 13, 2024 | 4.9000 | 4.9000 | 4.5900 | 4.6000 | 4.6000 | 6,400 |
| Mar 12, 2024 | 4.5700 | 4.9000 | 4.5700 | 4.6700 | 4.6700 | 6,600 |
| Mar 11, 2024 | 4.6600 | 4.8200 | 4.6600 | 4.8100 | 4.8100 | 6,800 |
| Mar 08, 2024 | 4.8600 | 4.8600 | 4.6000 | 4.7500 | 4.7500 | 18,600 |
| Mar 07, 2024 | 4.8600 | 4.8600 | 4.6300 | 4.7700 | 4.7700 | 1,400 |
| Mar 06, 2024 | 4.7500 | 4.9200 | 4.7500 | 4.8000 | 4.8000 | 4,800 |
| Mar 05, 2024 | 4.7500 | 4.8400 | 4.6200 | 4.6900 | 4.6900 | 7,200 |
| Mar 04, 2024 | 4.9100 | 4.9500 | 4.7800 | 4.8000 | 4.8000 | 3,200 |
| Mar 01, 2024 | 4.7500 | 4.8900 | 4.7500 | 4.8100 | 4.8100 | 3,800 |
| Feb 29, 2024 | 4.8100 | 4.9200 | 4.7100 | 4.9100 | 4.9100 | 3,800 |
| Feb 28, 2024 | 4.6600 | 4.9300 | 4.6600 | 4.9300 | 4.9300 | 14,800 |
| Feb 27, 2024 | 4.8200 | 4.9000 | 4.6500 | 4.7700 | 4.7700 | 3,500 |
| Feb 26, 2024 | 4.9500 | 4.9500 | 4.7300 | 4.7300 | 4.7300 | 12,000 |
| Feb 23, 2024 | 4.7600 | 4.9200 | 4.7600 | 4.8300 | 4.8300 | 11,600 |
| Feb 22, 2024 | 4.7300 | 4.7900 | 4.6100 | 4.7200 | 4.7200 | 7,900 |
| Feb 21, 2024 | 4.8200 | 4.8900 | 4.6000 | 4.7900 | 4.7900 | 9,400 |
| Feb 20, 2024 | 4.9900 | 4.9900 | 4.7500 | 4.8000 | 4.8000 | 5,200 |
| Feb 16, 2024 | 4.8900 | 5.0000 | 4.6900 | 5.0000 | 5.0000 | 9,200 |
| Feb 15, 2024 | 5.0100 | 5.0100 | 4.8000 | 4.8900 | 4.8900 | 2,100 |
| Feb 14, 2024 | 4.8200 | 4.9500 | 4.7800 | 4.9500 | 4.9500 | 10,400 |
| Feb 13, 2024 | 4.6700 | 4.8600 | 4.6700 | 4.8200 | 4.8200 | 5,000 |
| Feb 12, 2024 | 4.8200 | 4.9200 | 4.7000 | 4.7800 | 4.7800 | 11,900 |
| Feb 09, 2024 | 4.5700 | 4.7500 | 4.5700 | 4.7400 | 4.7400 | 2,900 |
| Feb 08, 2024 | 4.8900 | 4.9600 | 4.6600 | 4.6600 | 4.6600 | 12,000 |
| Feb 07, 2024 | 4.5000 | 4.8900 | 4.4000 | 4.8700 | 4.8700 | 36,400 |
| Feb 06, 2024 | 4.7400 | 4.8100 | 4.5000 | 4.5100 | 4.5100 | 23,500 |
| Feb 05, 2024 | 4.8000 | 4.8500 | 4.7300 | 4.7500 | 4.7500 | 4,600 |
| Feb 02, 2024 | 5.0000 | 5.0700 | 4.8200 | 4.9000 | 4.9000 | 9,500 |
| Feb 01, 2024 | 4.8600 | 5.1500 | 4.8600 | 5.0300 | 5.0300 | 8,300 |
| Jan 31, 2024 | 5.1200 | 5.1200 | 4.9000 | 4.9700 | 4.9700 | 6,200 |
| Jan 30, 2024 | 5.0600 | 5.1200 | 4.8800 | 5.0600 | 5.0600 | 3,900 |
| Jan 29, 2024 | 4.9400 | 5.1800 | 4.9400 | 5.0600 | 5.0600 | 5,500 |
| Jan 26, 2024 | 5.1700 | 5.1800 | 4.9000 | 4.9000 | 4.9000 | 5,100 |
| Jan 25, 2024 | 4.8600 | 5.1600 | 4.8300 | 5.1300 | 5.1300 | 15,800 |
| Jan 24, 2024 | 4.7700 | 5.0000 | 4.7500 | 4.9400 | 4.9400 | 14,800 |
| Jan 23, 2024 | 4.8500 | 4.9200 | 4.8100 | 4.8400 | 4.8400 | 2,900 |
| Jan 22, 2024 | 4.7800 | 4.9100 | 4.7300 | 4.7300 | 4.7300 | 4,200 |
| Jan 19, 2024 | 4.5500 | 4.8000 | 4.4500 | 4.7000 | 4.7000 | 23,100 |
| Jan 18, 2024 | 4.6100 | 4.6100 | 4.5900 | 4.5900 | 4.5900 | 1,500 |
| Jan 17, 2024 | 4.6300 | 4.6300 | 4.4100 | 4.6000 | 4.6000 | 6,400 |
| Jan 16, 2024 | 4.7700 | 4.7800 | 4.6200 | 4.6400 | 4.6400 | 4,000 |
| Jan 12, 2024 | 4.7500 | 4.7600 | 4.5600 | 4.7000 | 4.7000 | 13,000 |
| Jan 11, 2024 | 4.6800 | 4.9200 | 4.6200 | 4.6600 | 4.6600 | 49,200 |
| Jan 10, 2024 | 4.6300 | 4.7500 | 4.5700 | 4.6700 | 4.6700 | 3,300 |
| Jan 09, 2024 | 5.1600 | 5.1600 | 4.6100 | 4.7200 | 4.7200 | 19,500 |
| Jan 08, 2024 | 4.6400 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 2,700 |
| Jan 05, 2024 | 4.5700 | 4.6900 | 4.4600 | 4.4700 | 4.4700 | 10,000 |
| Jan 04, 2024 | 4.5800 | 4.7000 | 4.5600 | 4.6900 | 4.6900 | 5,100 |
| Jan 03, 2024 | 4.7400 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 6,400 |
| Jan 02, 2024 | 4.4300 | 4.7600 | 4.4300 | 4.7500 | 4.7500 | 21,800 |
| Dec 29, 2023 | 4.5000 | 4.5400 | 4.4100 | 4.4300 | 4.4300 | 38,200 |
| Dec 28, 2023 | 4.6500 | 4.6900 | 4.4700 | 4.5000 | 4.5000 | 50,200 |
| Dec 27, 2023 | 4.7500 | 4.7500 | 4.6300 | 4.6800 | 4.6800 | 24,600 |
| Dec 26, 2023 | 4.8100 | 4.9100 | 4.7200 | 4.7500 | 4.7500 | 21,400 |
| Dec 22, 2023 | 5.0200 | 5.3600 | 4.7000 | 4.7000 | 4.7000 | 31,000 |
| Dec 21, 2023 | 4.8400 | 5.0000 | 4.8000 | 4.9400 | 4.9400 | 18,300 |
| Dec 20, 2023 | 4.7700 | 4.8800 | 4.6900 | 4.8800 | 4.8800 | 20,400 |
| Dec 19, 2023 | 4.9900 | 4.9900 | 4.6100 | 4.6600 | 4.6600 | 32,300 |
| Dec 18, 2023 | 5.0000 | 5.0800 | 4.9600 | 4.9800 | 4.9800 | 21,100 |
| Dec 15, 2023 | 4.7800 | 5.0000 | 4.7800 | 4.9700 | 4.9700 | 7,500 |
| Dec 14, 2023 | 4.9600 | 5.0900 | 4.7600 | 4.7800 | 4.7800 | 18,500 |
| Dec 13, 2023 | 5.1600 | 5.1600 | 4.9700 | 4.9800 | 4.9800 | 18,200 |
| Dec 12, 2023 | 5.0000 | 5.0900 | 4.8100 | 5.0000 | 5.0000 | 47,000 |
| Dec 11, 2023 | 5.0000 | 5.0700 | 4.9000 | 5.0000 | 5.0000 | 28,600 |
| Dec 08, 2023 | 4.9900 | 5.1300 | 4.6600 | 5.0300 | 5.0300 | 18,900 |
| Dec 07, 2023 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 5,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.