CVD Equipment Corporation (CVV) Historical Stock Data

5.26 ↓0.01 (-0.19%)
As of November 23, 2022, 2:24pm EST.

Historical Data

In the past 30 trading days, CVV is down -0.50% a day on average. There have been 14 days where CVD Equipment Corporation closed green and 16 days where CVV closed red.

DateOpenCloseChangeLowHighVolume
2022-11-255.265.26↑$0.00 (0.00%)5.205.268.27K
2022-11-235.295.27↓$0.02 (-0.28%)5.095.292.73K
2022-11-225.265.11↓$0.15 (-2.85%)5.105.2715.14K
2022-11-215.465.19↓$0.27 (-4.92%)5.155.4614.32K
2022-11-185.255.40↑$0.15 (2.86%)5.235.4925.46K
2022-11-175.605.22↓$0.38 (-6.78%)5.205.6130.23K
2022-11-165.925.68↓$0.24 (-4.05%)5.655.9220.68K
2022-11-156.285.85↓$0.43 (-6.85%)5.766.3763.83K
2022-11-146.296.28↓$0.01 (-0.24%)6.116.3024.10K
2022-11-116.396.23↓$0.16 (-2.51%)6.086.3926.71K
2022-11-106.236.27↑$0.03 (0.56%)6.206.270.93K
2022-11-096.206.06↓$0.14 (-2.26%)6.006.2614.74K
2022-11-086.146.18↑$0.04 (0.65%)6.136.251.63K
2022-11-076.216.15↓$0.06 (-0.97%)6.036.219.98K
2022-11-046.326.25↓$0.07 (-1.11%)6.226.4831.55K
2022-11-036.466.38↓$0.08 (-1.25%)6.256.4612.30K
2022-11-026.386.40↑$0.02 (0.31%)6.306.408.85K
2022-11-016.266.39↑$0.13 (2.08%)6.246.4410.55K
2022-10-316.176.36↑$0.19 (3.08%)6.126.3916.81K
2022-10-286.046.12↑$0.08 (1.32%)6.006.3341.82K
2022-10-275.576.07↑$0.50 (8.98%)5.496.3576.08K
2022-10-265.275.42↑$0.15 (2.85%)5.275.5011.20K
2022-10-255.295.34↑$0.05 (0.95%)5.295.3826.16K
2022-10-245.205.32↑$0.12 (2.31%)5.205.3419.94K
2022-10-215.055.20↑$0.15 (2.97%)5.055.203.16K
2022-10-204.935.00↑$0.07 (1.42%)4.935.147.23K
2022-10-195.094.93↓$0.16 (-3.22%)4.935.141.75K
2022-10-185.155.06↓$0.09 (-1.71%)5.005.173.40K
2022-10-175.125.04↓$0.07 (-1.42%)4.955.245.85K
2022-10-145.124.87↓$0.25 (-4.88%)4.875.120.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

7starRestaurant

$CVV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report