CVD Equipment Corporation (CVV) Historical Stock Data
3.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVV is down -1.05% a day on average. There have been 9 days where CVD Equipment Corporation closed green and 21 days where CVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 3.26 | 3.14 | ↓$0.12 (-3.68%) | 3.10 | 3.35 | 21.58K |
| 2025-12-12 | 3.31 | 3.30 | ↓$0.01 (-0.30%) | 3.24 | 3.34 | 11.41K |
| 2025-12-11 | 3.33 | 3.27 | ↓$0.06 (-1.80%) | 3.15 | 3.33 | 19.80K |
| 2025-12-10 | 3.36 | 3.30 | ↓$0.06 (-1.79%) | 3.22 | 3.40 | 35.44K |
| 2025-12-09 | 3.33 | 3.30 | ↓$0.03 (-0.84%) | 3.19 | 3.34 | 22.31K |
| 2025-12-08 | 3.34 | 3.27 | ↓$0.07 (-2.10%) | 3.22 | 3.34 | 9.55K |
| 2025-12-05 | 3.33 | 3.32 | ↓$0.01 (-0.30%) | 3.20 | 3.36 | 12.84K |
| 2025-12-04 | 3.50 | 3.31 | ↓$0.19 (-5.54%) | 3.31 | 3.52 | 9.85K |
| 2025-12-03 | 3.53 | 3.43 | ↓$0.10 (-2.83%) | 3.40 | 3.58 | 7.88K |
| 2025-12-02 | 3.52 | 3.41 | ↓$0.11 (-3.13%) | 3.32 | 3.54 | 16.72K |
| 2025-12-01 | 3.50 | 3.52 | ↑$0.02 (0.57%) | 3.49 | 3.66 | 20.69K |
| 2025-11-28 | 3.35 | 3.49 | ↑$0.14 (4.18%) | 3.33 | 3.50 | 9.93K |
| 2025-11-26 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.23 | 3.42 | 10.48K |
| 2025-11-25 | 3.21 | 3.29 | ↑$0.08 (2.49%) | 3.13 | 3.32 | 11.45K |
| 2025-11-24 | 3.08 | 3.17 | ↑$0.09 (2.87%) | 3.03 | 3.43 | 14.37K |
| 2025-11-21 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.05 | 3.21 | 15.76K |
| 2025-11-20 | 3.36 | 3.16 | ↓$0.20 (-5.81%) | 3.16 | 3.50 | 25.58K |
| 2025-11-19 | 3.24 | 3.33 | ↑$0.09 (2.78%) | 3.15 | 3.37 | 12.64K |
| 2025-11-18 | 3.35 | 3.25 | ↓$0.10 (-2.99%) | 3.25 | 3.40 | 10.07K |
| 2025-11-17 | 3.55 | 3.43 | ↓$0.12 (-3.38%) | 3.40 | 3.57 | 42.41K |
| 2025-11-14 | 3.35 | 3.53 | ↑$0.18 (5.37%) | 3.35 | 3.64 | 37.91K |
| 2025-11-13 | 3.19 | 3.34 | ↑$0.16 (4.87%) | 3.14 | 3.45 | 22.81K |
| 2025-11-12 | 3.34 | 3.17 | ↓$0.17 (-5.09%) | 3.16 | 3.45 | 22.82K |
| 2025-11-11 | 3.41 | 3.22 | ↓$0.19 (-5.57%) | 3.15 | 3.74 | 41.17K |
| 2025-11-10 | 3.46 | 3.44 | ↓$0.02 (-0.58%) | 3.39 | 3.74 | 13.50K |
| 2025-11-07 | 3.56 | 3.45 | ↓$0.11 (-3.09%) | 3.39 | 3.60 | 24.27K |
| 2025-11-06 | 3.66 | 3.59 | ↓$0.07 (-1.80%) | 3.56 | 3.71 | 25.77K |
| 2025-11-05 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.63 | 3.96 | 28.18K |
| 2025-11-04 | 3.78 | 3.67 | ↓$0.11 (-2.91%) | 3.67 | 3.97 | 28.33K |
| 2025-11-03 | 3.98 | 3.91 | ↓$0.07 (-1.76%) | 3.81 | 4.09 | 19.26K |
Create an account or log in to view more rows.
$CVV has just been halted from trading.
$CVV Bull trap
$CVV over a thousand shares in now
$CVV take what we can get
$CVV swing puts
$CVV let it ride
$CVV Buy it up so it crashes harder in the next two trading days
$CVV here to raid
$CVV why spike ?
$CVV flow comin