CVD Equipment Corporation (CVV) Historical Stock Data
4.93 ↑0.43 (9.56%)
As of March 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CVV is down -0.32% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 4.68 | 4.66 | ↓$0.02 (-0.43%) | 4.50 | 4.70 | 8.94K |
2024-03-13 | 4.90 | 4.60 | ↓$0.30 (-6.12%) | 4.59 | 4.90 | 6.37K |
2024-03-12 | 4.57 | 4.67 | ↑$0.10 (2.19%) | 4.57 | 4.90 | 6.64K |
2024-03-11 | 4.66 | 4.81 | ↑$0.15 (3.22%) | 4.66 | 4.82 | 6.77K |
2024-03-08 | 4.86 | 4.75 | ↓$0.11 (-2.26%) | 4.60 | 4.86 | 18.60K |
2024-03-07 | 4.86 | 4.77 | ↓$0.09 (-1.87%) | 4.63 | 4.86 | 1.44K |
2024-03-05 | 4.75 | 4.69 | ↓$0.06 (-1.27%) | 4.62 | 4.84 | 7.16K |
2024-03-04 | 4.91 | 4.80 | ↓$0.11 (-2.24%) | 4.78 | 4.95 | 3.23K |
2024-03-01 | 4.75 | 4.81 | ↑$0.06 (1.26%) | 4.75 | 4.89 | 3.81K |
2024-02-29 | 4.81 | 4.91 | ↑$0.10 (2.08%) | 4.71 | 4.92 | 3.76K |
2024-02-28 | 4.66 | 4.93 | ↑$0.27 (5.83%) | 4.66 | 4.93 | 14.80K |
2024-02-27 | 4.82 | 4.77 | ↓$0.05 (-1.14%) | 4.65 | 4.90 | 3.51K |
2024-02-26 | 4.95 | 4.73 | ↓$0.22 (-4.44%) | 4.73 | 4.95 | 11.99K |
2024-02-23 | 4.76 | 4.83 | ↑$0.07 (1.47%) | 4.76 | 4.92 | 11.60K |
2024-02-22 | 4.73 | 4.72 | ↓$0.01 (-0.21%) | 4.61 | 4.79 | 7.90K |
2024-02-21 | 4.82 | 4.79 | ↓$0.03 (-0.64%) | 4.60 | 4.89 | 9.45K |
2024-02-20 | 4.99 | 4.80 | ↓$0.19 (-3.81%) | 4.75 | 4.99 | 5.22K |
2024-02-16 | 4.89 | 5.00 | ↑$0.11 (2.21%) | 4.69 | 5.00 | 9.16K |
2024-02-15 | 5.01 | 4.89 | ↓$0.12 (-2.39%) | 4.80 | 5.01 | 2.09K |
2024-02-14 | 4.82 | 4.95 | ↑$0.13 (2.69%) | 4.78 | 4.95 | 10.37K |
2024-02-13 | 4.67 | 4.82 | ↑$0.15 (3.23%) | 4.67 | 4.86 | 5.05K |
Create an account or log in to view more rows.
$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
$CVV whats the target for Friday close?
$CVV time to short this