CVD Equipment Corporation - Common Stock (CVV)
4.4900
+0.4800 (11.97%)
NASDAQ · Last Trade: Jan 10th, 4:32 PM EST
Historical Prices For CVD Equipment Corporation - Common Stock (CVV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 4.08 | 4.50 | 4.08 | 4.49 | 71,496 | 4.49 |
| 1/08/2026 | 3.99 | 4.14 | 3.97 | 4.01 | 71,458 | 4.01 |
| 1/07/2026 | 3.85 | 4.18 | 3.75 | 3.95 | 63,402 | 3.95 |
| 1/06/2026 | 3.73 | 3.98 | 3.70 | 3.81 | 42,649 | 3.81 |
| 1/05/2026 | 3.32 | 3.99 | 3.30 | 3.66 | 143,668 | 3.66 |
| 1/02/2026 | 3.09 | 3.27 | 3.03 | 3.22 | 27,423 | 3.22 |
| 12/31/2025 | 3.06 | 3.13 | 3.05 | 3.09 | 12,909 | 3.09 |
| 12/30/2025 | 2.98 | 3.14 | 2.98 | 3.04 | 28,910 | 3.04 |
| 12/29/2025 | 3.03 | 3.03 | 2.96 | 3.00 | 15,474 | 3.00 |
| 12/26/2025 | 3.04 | 3.05 | 2.98 | 3.03 | 21,083 | 3.03 |
| 12/24/2025 | 2.99 | 3.13 | 2.99 | 3.00 | 10,739 | 3.00 |
| 12/23/2025 | 3.00 | 3.05 | 2.97 | 2.98 | 19,739 | 2.98 |
| 12/22/2025 | 3.00 | 3.05 | 2.98 | 3.01 | 26,529 | 3.01 |
| 12/19/2025 | 3.06 | 3.08 | 2.98 | 2.98 | 19,798 | 2.98 |
| 12/18/2025 | 3.06 | 3.15 | 3.00 | 3.00 | 8,363 | 3.00 |
| 12/17/2025 | 3.24 | 3.24 | 3.04 | 3.06 | 14,588 | 3.06 |
| 12/16/2025 | 3.11 | 3.16 | 3.01 | 3.07 | 33,178 | 3.07 |
| 12/15/2025 | 3.26 | 3.35 | 3.10 | 3.14 | 21,584 | 3.14 |
| 12/12/2025 | 3.31 | 3.34 | 3.24 | 3.30 | 11,406 | 3.30 |
| 12/11/2025 | 3.33 | 3.33 | 3.15 | 3.27 | 19,795 | 3.27 |
| 12/10/2025 | 3.36 | 3.40 | 3.22 | 3.30 | 35,402 | 3.30 |
| 12/09/2025 | 3.33 | 3.34 | 3.19 | 3.30 | 22,296 | 3.30 |
| 12/08/2025 | 3.34 | 3.34 | 3.22 | 3.27 | 9,548 | 3.27 |
| 12/05/2025 | 3.33 | 3.36 | 3.20 | 3.32 | 12,843 | 3.32 |
| 12/04/2025 | 3.50 | 3.52 | 3.31 | 3.31 | 9,854 | 3.31 |
| 12/03/2025 | 3.53 | 3.58 | 3.40 | 3.43 | 7,880 | 3.43 |
| 12/02/2025 | 3.52 | 3.54 | 3.32 | 3.41 | 16,710 | 3.41 |
| 12/01/2025 | 3.50 | 3.66 | 3.49 | 3.52 | 20,690 | 3.52 |
| 11/28/2025 | 3.35 | 3.50 | 3.33 | 3.49 | 9,929 | 3.49 |
| 11/26/2025 | 3.31 | 3.42 | 3.23 | 3.31 | 10,477 | 3.31 |
| 11/25/2025 | 3.21 | 3.32 | 3.13 | 3.29 | 11,452 | 3.29 |
| 11/24/2025 | 3.08 | 3.43 | 3.03 | 3.17 | 12,982 | 3.17 |
| 11/21/2025 | 3.16 | 3.21 | 3.05 | 3.15 | 15,756 | 3.15 |
| 11/20/2025 | 3.36 | 3.50 | 3.16 | 3.16 | 25,496 | 3.16 |
| 11/19/2025 | 3.24 | 3.37 | 3.15 | 3.33 | 12,637 | 3.33 |
| 11/18/2025 | 3.35 | 3.40 | 3.25 | 3.25 | 9,822 | 3.25 |
| 11/17/2025 | 3.55 | 3.57 | 3.40 | 3.43 | 42,037 | 3.43 |
| 11/14/2025 | 3.35 | 3.64 | 3.35 | 3.53 | 37,917 | 3.53 |
| 11/13/2025 | 3.18 | 3.45 | 3.14 | 3.34 | 22,806 | 3.34 |
| 11/12/2025 | 3.34 | 3.45 | 3.16 | 3.17 | 22,727 | 3.17 |
| 11/11/2025 | 3.41 | 3.74 | 3.15 | 3.22 | 41,171 | 3.22 |
| 11/10/2025 | 3.46 | 3.74 | 3.39 | 3.44 | 13,503 | 3.44 |
| 11/07/2025 | 3.56 | 3.60 | 3.39 | 3.45 | 24,274 | 3.45 |
| 11/06/2025 | 3.66 | 3.71 | 3.56 | 3.59 | 25,767 | 3.59 |
| 11/05/2025 | 3.63 | 3.96 | 3.63 | 3.66 | 28,070 | 3.66 |
| 11/04/2025 | 3.78 | 3.97 | 3.67 | 3.67 | 28,325 | 3.67 |
| 11/03/2025 | 3.98 | 4.09 | 3.81 | 3.91 | 18,411 | 3.91 |
| 10/31/2025 | 4.00 | 4.04 | 3.88 | 3.91 | 22,747 | 3.91 |
| 10/30/2025 | 4.15 | 4.17 | 3.91 | 3.97 | 24,146 | 3.97 |
| 10/29/2025 | 4.27 | 4.37 | 4.10 | 4.16 | 30,873 | 4.16 |
| 10/28/2025 | 4.40 | 4.42 | 4.16 | 4.23 | 34,169 | 4.23 |
| 10/27/2025 | 4.17 | 4.35 | 4.10 | 4.35 | 61,336 | 4.35 |
| 10/24/2025 | 4.10 | 4.18 | 4.01 | 4.03 | 19,256 | 4.03 |
| 10/23/2025 | 4.05 | 4.25 | 4.00 | 4.09 | 33,571 | 4.09 |
| 10/22/2025 | 4.20 | 4.33 | 3.95 | 4.10 | 54,365 | 4.10 |
| 10/21/2025 | 4.60 | 4.60 | 4.02 | 4.19 | 48,002 | 4.19 |
| 10/20/2025 | 4.05 | 4.67 | 4.05 | 4.60 | 116,725 | 4.60 |
| 10/17/2025 | 3.92 | 4.09 | 3.75 | 3.95 | 42,949 | 3.95 |
| 10/16/2025 | 4.14 | 4.20 | 3.75 | 3.88 | 98,168 | 3.88 |
| 10/15/2025 | 3.99 | 4.31 | 3.97 | 4.10 | 132,382 | 4.10 |
| 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 |