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.

DateOpenCloseChangeLowHighVolume
2024-03-274.954.50↓$0.45 (-9.09%)4.504.9519.40K
2024-03-264.784.76↓$0.02 (-0.42%)4.764.903.68K
2024-03-254.894.93↑$0.04 (0.82%)4.704.9412.77K
2024-03-224.704.87↑$0.17 (3.62%)4.704.905.84K
2024-03-214.654.69↑$0.04 (0.86%)4.644.8911.63K
2024-03-204.554.63↑$0.08 (1.76%)4.544.772.31K
2024-03-194.504.52↑$0.02 (0.44%)4.504.688.19K
2024-03-184.714.52↓$0.19 (-4.03%)4.524.906.36K
2024-03-154.714.66↓$0.05 (-1.06%)4.644.717.53K
2024-03-144.684.66↓$0.02 (-0.43%)4.504.708.94K
2024-03-134.904.60↓$0.30 (-6.12%)4.594.906.37K
2024-03-124.574.67↑$0.10 (2.19%)4.574.906.64K
2024-03-114.664.81↑$0.15 (3.22%)4.664.826.77K
2024-03-084.864.75↓$0.11 (-2.26%)4.604.8618.60K
2024-03-074.864.77↓$0.09 (-1.87%)4.634.861.44K
2024-03-054.754.69↓$0.06 (-1.27%)4.624.847.16K
2024-03-044.914.80↓$0.11 (-2.24%)4.784.953.23K
2024-03-014.754.81↑$0.06 (1.26%)4.754.893.81K
2024-02-294.814.91↑$0.10 (2.08%)4.714.923.76K
2024-02-284.664.93↑$0.27 (5.83%)4.664.9314.80K
2024-02-274.824.77↓$0.05 (-1.14%)4.654.903.51K
2024-02-264.954.73↓$0.22 (-4.44%)4.734.9511.99K
2024-02-234.764.83↑$0.07 (1.47%)4.764.9211.60K
2024-02-224.734.72↓$0.01 (-0.21%)4.614.797.90K
2024-02-214.824.79↓$0.03 (-0.64%)4.604.899.45K
2024-02-204.994.80↓$0.19 (-3.81%)4.754.995.22K
2024-02-164.895.00↑$0.11 (2.21%)4.695.009.16K
2024-02-155.014.89↓$0.12 (-2.39%)4.805.012.09K
2024-02-144.824.95↑$0.13 (2.69%)4.784.9510.37K
2024-02-134.674.82↑$0.15 (3.23%)4.674.865.05K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$CVV Like if the Hedgies are fucked

0 Like Report
bettysburgers

$CVV Come on.. Let it fall.. buy later bulls

0 Like Report