CVD Equipment Corporation (CVV) Historical Stock Data
4.49 ↑0.01 (0.24%)
As of April 25, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, CVV is down -0.48% a day on average. There have been 14 days where CVD Equipment Corporation closed green and 16 days where CVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.53 | 4.49 | ↓$0.04 (-0.87%) | 4.42 | 4.53 | 4.94K |
| 2024-04-25 | 4.55 | 4.48 | ↓$0.07 (-1.54%) | 4.44 | 4.55 | 1.97K |
| 2024-04-24 | 4.72 | 4.56 | ↓$0.16 (-3.39%) | 4.56 | 4.72 | 2.13K |
| 2024-04-23 | 4.46 | 4.48 | ↑$0.01 (0.34%) | 4.35 | 4.59 | 3.89K |
| 2024-04-22 | 4.26 | 4.37 | ↑$0.11 (2.58%) | 4.26 | 4.63 | 12.65K |
| 2024-04-19 | 4.70 | 4.38 | ↓$0.32 (-6.81%) | 4.30 | 4.73 | 87.21K |
| 2024-04-18 | 4.81 | 4.72 | ↓$0.09 (-1.87%) | 4.70 | 4.88 | 14.97K |
| 2024-04-17 | 4.97 | 4.82 | ↓$0.15 (-3.02%) | 4.80 | 4.99 | 3.68K |
| 2024-04-16 | 4.88 | 4.93 | ↑$0.04 (0.92%) | 4.88 | 5.06 | 7.53K |
| 2024-04-15 | 5.17 | 4.80 | ↓$0.37 (-7.16%) | 4.79 | 5.64 | 16.03K |
| 2024-04-12 | 5.30 | 5.07 | ↓$0.23 (-4.34%) | 5.01 | 5.30 | 15.67K |
| 2024-04-11 | 5.29 | 5.31 | ↑$0.02 (0.38%) | 5.02 | 5.42 | 31.45K |
| 2024-04-10 | 5.51 | 5.44 | ↓$0.08 (-1.36%) | 5.27 | 5.57 | 13.29K |
| 2024-04-09 | 5.92 | 5.68 | ↓$0.24 (-4.05%) | 5.35 | 5.92 | 9.69K |
| 2024-04-08 | 6.00 | 5.65 | ↓$0.35 (-5.83%) | 5.65 | 6.13 | 6.88K |
| 2024-04-05 | 5.90 | 5.99 | ↑$0.09 (1.53%) | 5.75 | 5.99 | 10.08K |
| 2024-04-04 | 5.73 | 5.76 | ↑$0.03 (0.52%) | 5.73 | 6.35 | 40.26K |
| 2024-04-03 | 5.88 | 5.81 | ↓$0.07 (-1.19%) | 5.31 | 5.98 | 21.14K |
| 2024-04-02 | 4.92 | 5.84 | ↑$0.92 (18.70%) | 4.92 | 5.95 | 153.37K |
| 2024-04-01 | 4.71 | 4.92 | ↑$0.21 (4.46%) | 4.61 | 5.09 | 297.80K |
| 2024-03-28 | 4.50 | 4.71 | ↑$0.21 (4.67%) | 4.50 | 4.74 | 12.67K |
| 2024-03-27 | 4.95 | 4.50 | ↓$0.45 (-9.09%) | 4.50 | 4.95 | 19.40K |
| 2024-03-26 | 4.78 | 4.76 | ↓$0.02 (-0.42%) | 4.76 | 4.90 | 3.68K |
| 2024-03-25 | 4.89 | 4.93 | ↑$0.04 (0.82%) | 4.70 | 4.94 | 12.77K |
| 2024-03-22 | 4.70 | 4.87 | ↑$0.17 (3.62%) | 4.70 | 4.90 | 5.84K |
| 2024-03-21 | 4.65 | 4.69 | ↑$0.04 (0.86%) | 4.64 | 4.89 | 11.63K |
| 2024-03-20 | 4.55 | 4.63 | ↑$0.08 (1.76%) | 4.54 | 4.77 | 2.31K |
| 2024-03-19 | 4.50 | 4.52 | ↑$0.02 (0.44%) | 4.50 | 4.68 | 8.19K |
| 2024-03-18 | 4.71 | 4.52 | ↓$0.19 (-4.03%) | 4.52 | 4.90 | 6.36K |
| 2024-03-15 | 4.71 | 4.66 | ↓$0.05 (-1.06%) | 4.64 | 4.71 | 7.53K |
Create an account or log in to view more rows.
$CVV we like the stock
$CVV getting this mare ready to run today
$CVV volume is almost nonexistent
$CVV shorters eat my shit
$CVV news?
$CVV Like if the Hedgies are fucked
$CVV has just been halted from trading due to volatility.
$CVV hold
$CVV every dip gets bought up.
$CVV Come on.. Let it fall.. buy later bulls