CVD Equipment Corporation - Common Stock (CVV)
4.0500
+0.2100 (5.47%)
NASDAQ · Last Trade: Oct 15th, 1:32 PM EDT
Historical Prices For CVD Equipment Corporation - Common Stock (CVV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/14/2025 | 4.00 | 4.26 | 3.78 | 3.84 | 117,177 | 3.84 |
| 10/13/2025 | 3.20 | 4.09 | 3.20 | 4.03 | 160,096 | 4.03 |
| 10/10/2025 | 3.35 | 3.46 | 3.15 | 3.16 | 32,372 | 3.16 |
| 10/09/2025 | 3.38 | 3.48 | 3.30 | 3.37 | 56,725 | 3.37 |
| 10/08/2025 | 3.47 | 3.47 | 3.38 | 3.39 | 40,687 | 3.39 |
| 10/07/2025 | 3.47 | 3.55 | 3.32 | 3.44 | 20,614 | 3.44 |
| 10/06/2025 | 3.31 | 3.55 | 3.31 | 3.45 | 48,439 | 3.45 |
| 10/03/2025 | 3.40 | 3.42 | 3.23 | 3.35 | 31,551 | 3.35 |
| 10/02/2025 | 3.25 | 3.40 | 3.25 | 3.39 | 38,858 | 3.39 |
| 10/01/2025 | 3.30 | 3.34 | 3.22 | 3.28 | 19,522 | 3.28 |
| 9/30/2025 | 3.33 | 3.37 | 3.25 | 3.36 | 27,675 | 3.36 |
| 9/29/2025 | 3.32 | 3.37 | 3.26 | 3.33 | 23,837 | 3.33 |
| 9/26/2025 | 3.38 | 3.38 | 3.16 | 3.26 | 26,428 | 3.26 |
| 9/25/2025 | 3.37 | 3.42 | 3.29 | 3.39 | 45,035 | 3.39 |
| 9/24/2025 | 3.36 | 3.43 | 3.29 | 3.43 | 37,823 | 3.43 |
| 9/23/2025 | 3.32 | 3.41 | 3.31 | 3.35 | 32,098 | 3.35 |
| 9/22/2025 | 3.24 | 3.37 | 3.20 | 3.28 | 46,454 | 3.28 |
| 9/19/2025 | 3.07 | 3.33 | 3.07 | 3.17 | 75,215 | 3.17 |
| 9/18/2025 | 3.06 | 3.20 | 3.04 | 3.06 | 32,182 | 3.06 |
| 9/17/2025 | 3.09 | 3.17 | 3.01 | 3.01 | 23,582 | 3.01 |
| 9/16/2025 | 3.00 | 3.16 | 2.96 | 3.05 | 13,148 | 3.05 |
| 9/15/2025 | 3.11 | 3.18 | 2.95 | 2.95 | 41,731 | 2.95 |
| 9/12/2025 | 3.05 | 3.21 | 3.04 | 3.06 | 15,240 | 3.06 |
| 9/11/2025 | 3.14 | 3.24 | 2.98 | 2.98 | 35,769 | 2.98 |
| 9/10/2025 | 3.07 | 3.15 | 3.00 | 3.06 | 20,639 | 3.06 |
| 9/09/2025 | 2.82 | 3.16 | 2.82 | 2.99 | 32,513 | 2.99 |
| 9/08/2025 | 2.76 | 2.89 | 2.76 | 2.79 | 29,780 | 2.79 |
| 9/05/2025 | 2.90 | 3.02 | 2.77 | 2.77 | 59,233 | 2.77 |
| 9/04/2025 | 2.89 | 2.98 | 2.84 | 2.90 | 34,026 | 2.90 |
| 9/03/2025 | 2.83 | 2.94 | 2.80 | 2.87 | 36,453 | 2.87 |
| 9/02/2025 | 2.80 | 2.96 | 2.76 | 2.81 | 32,670 | 2.81 |
| 8/29/2025 | 2.88 | 2.98 | 2.81 | 2.82 | 10,287 | 2.82 |
| 8/28/2025 | 2.86 | 2.94 | 2.83 | 2.87 | 9,364 | 2.87 |
| 8/27/2025 | 2.80 | 2.95 | 2.80 | 2.90 | 25,190 | 2.90 |
| 8/26/2025 | 2.80 | 2.97 | 2.80 | 2.80 | 15,235 | 2.80 |
| 8/25/2025 | 2.89 | 2.99 | 2.82 | 2.82 | 28,975 | 2.82 |
| 8/22/2025 | 2.85 | 3.00 | 2.82 | 2.91 | 20,839 | 2.91 |
| 8/21/2025 | 2.95 | 2.95 | 2.80 | 2.80 | 19,686 | 2.80 |
| 8/20/2025 | 3.03 | 3.04 | 2.86 | 2.90 | 15,298 | 2.90 |
| 8/19/2025 | 3.00 | 3.13 | 2.95 | 2.97 | 17,083 | 2.97 |
| 8/18/2025 | 2.91 | 3.06 | 2.90 | 2.96 | 28,626 | 2.96 |
| 8/15/2025 | 2.95 | 3.13 | 2.85 | 2.94 | 23,704 | 2.94 |
| 8/14/2025 | 2.91 | 2.98 | 2.83 | 2.93 | 25,441 | 2.93 |
| 8/13/2025 | 3.05 | 3.15 | 2.92 | 2.93 | 92,099 | 2.93 |
| 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 |