CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
3.920
+0.220 (5.94%)
Mar 9, 2026, 1:06 PM EDT - Market open
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.69 | 3.75 | 3.56 | 3.70 | - | - | 17,691 |
| Mar 6, 2026 | 3.81 | 3.91 | 3.63 | 3.70 | 3.70 | -2.89% | 46,352 |
| Mar 5, 2026 | 4.21 | 4.23 | 3.75 | 3.81 | 3.81 | -7.97% | 61,502 |
| Mar 4, 2026 | 3.63 | 4.26 | 3.52 | 4.14 | 4.14 | 16.95% | 102,810 |
| Mar 3, 2026 | 3.39 | 3.69 | 3.30 | 3.54 | 3.54 | 3.51% | 30,259 |
| Mar 2, 2026 | 3.48 | 3.61 | 3.40 | 3.42 | 3.42 | -3.66% | 51,790 |
| Feb 27, 2026 | 3.76 | 3.90 | 3.50 | 3.55 | 3.55 | -6.33% | 61,697 |
| Feb 26, 2026 | 3.95 | 3.97 | 3.78 | 3.79 | 3.79 | -4.05% | 46,244 |
| Feb 25, 2026 | 3.93 | 4.11 | 3.86 | 3.95 | 3.95 | 0.51% | 43,702 |
| Feb 24, 2026 | 3.78 | 3.98 | 3.78 | 3.93 | 3.93 | 3.15% | 35,185 |
| Feb 23, 2026 | 3.91 | 4.09 | 3.79 | 3.81 | 3.81 | -2.31% | 35,520 |
| Feb 20, 2026 | 3.89 | 4.16 | 3.89 | 3.90 | 3.90 | 0.26% | 22,561 |
| Feb 19, 2026 | 3.92 | 4.10 | 3.86 | 3.89 | 3.89 | -1.52% | 20,054 |
| Feb 18, 2026 | 4.08 | 4.19 | 3.85 | 3.95 | 3.95 | -1.25% | 43,886 |
| Feb 17, 2026 | 4.03 | 4.12 | 3.87 | 4.00 | 4.00 | 0.25% | 50,545 |
| Feb 13, 2026 | 4.03 | 4.19 | 3.95 | 3.99 | 3.99 | -0.75% | 38,225 |
| Feb 12, 2026 | 4.24 | 4.33 | 4.02 | 4.02 | 4.02 | -5.41% | 23,813 |
| Feb 11, 2026 | 4.40 | 4.54 | 4.15 | 4.25 | 4.25 | -4.06% | 39,368 |
| Feb 10, 2026 | 4.65 | 4.77 | 4.40 | 4.43 | 4.43 | -4.53% | 55,985 |
| Feb 9, 2026 | 4.08 | 4.76 | 4.08 | 4.64 | 4.64 | 12.90% | 106,586 |
| Feb 6, 2026 | 4.08 | 4.20 | 3.92 | 4.11 | 4.11 | 5.12% | 82,537 |
| Feb 5, 2026 | 3.92 | 4.08 | 3.83 | 3.91 | 3.91 | -0.26% | 42,432 |
| Feb 4, 2026 | 4.31 | 4.44 | 3.80 | 3.92 | 3.92 | -9.26% | 129,957 |
| Feb 3, 2026 | 4.67 | 4.85 | 4.01 | 4.32 | 4.32 | -6.49% | 119,648 |
| Feb 2, 2026 | 4.83 | 4.96 | 4.56 | 4.62 | 4.62 | -3.95% | 60,624 |
| Jan 30, 2026 | 5.11 | 5.17 | 4.76 | 4.81 | 4.81 | -8.38% | 42,144 |
| Jan 29, 2026 | 5.29 | 5.64 | 5.14 | 5.25 | 5.25 | -0.38% | 64,726 |
| Jan 28, 2026 | 5.80 | 5.82 | 5.10 | 5.27 | 5.27 | -6.97% | 68,564 |
| Jan 27, 2026 | 5.67 | 5.86 | 5.11 | 5.67 | 5.67 | 0.44% | 87,304 |
| Jan 26, 2026 | 5.34 | 5.86 | 5.31 | 5.64 | 5.64 | 8.05% | 170,203 |
| Jan 23, 2026 | 5.72 | 5.74 | 5.03 | 5.22 | 5.22 | -6.95% | 189,975 |
| Jan 22, 2026 | 4.43 | 5.84 | 4.31 | 5.61 | 5.61 | 31.07% | 377,250 |
| Jan 21, 2026 | 4.24 | 4.40 | 4.11 | 4.28 | 4.28 | 2.39% | 72,973 |
| Jan 20, 2026 | 4.38 | 4.40 | 4.12 | 4.18 | 4.18 | -1.42% | 105,973 |
| Jan 16, 2026 | 4.15 | 4.51 | 4.10 | 4.24 | 4.24 | 3.41% | 108,117 |
| Jan 15, 2026 | 3.96 | 4.29 | 3.87 | 4.10 | 4.10 | 6.22% | 70,084 |
| Jan 14, 2026 | 4.28 | 4.39 | 3.81 | 3.86 | 3.86 | -9.60% | 127,150 |
| Jan 13, 2026 | 4.67 | 4.84 | 4.00 | 4.27 | 4.27 | -8.57% | 90,319 |
| Jan 12, 2026 | 4.53 | 4.67 | 4.50 | 4.67 | 4.67 | 4.01% | 74,174 |
| Jan 9, 2026 | 4.08 | 4.50 | 4.08 | 4.49 | 4.49 | 11.97% | 72,004 |
| Jan 8, 2026 | 3.99 | 4.14 | 3.97 | 4.01 | 4.01 | 1.52% | 71,506 |
| Jan 7, 2026 | 3.85 | 4.18 | 3.76 | 3.95 | 3.95 | 3.67% | 63,452 |
| Jan 6, 2026 | 3.73 | 3.98 | 3.70 | 3.81 | 3.81 | 4.10% | 42,979 |
| Jan 5, 2026 | 3.32 | 3.99 | 3.30 | 3.66 | 3.66 | 13.66% | 143,668 |
| Jan 2, 2026 | 3.09 | 3.27 | 3.03 | 3.22 | 3.22 | 4.21% | 27,423 |
| Dec 31, 2025 | 3.06 | 3.13 | 3.05 | 3.09 | 3.09 | 1.64% | 12,909 |
| Dec 30, 2025 | 2.98 | 3.14 | 2.98 | 3.04 | 3.04 | 1.33% | 28,912 |
| Dec 29, 2025 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | -0.99% | 15,474 |
| Dec 26, 2025 | 3.04 | 3.05 | 2.98 | 3.03 | 3.03 | 1.00% | 21,083 |
| Dec 24, 2025 | 2.99 | 3.13 | 2.99 | 3.00 | 3.00 | 0.67% | 10,739 |
| Dec 23, 2025 | 3.00 | 3.05 | 2.97 | 2.98 | 2.98 | -1.00% | 19,947 |
| Dec 22, 2025 | 3.00 | 3.05 | 2.98 | 3.01 | 3.01 | 1.01% | 26,529 |
| Dec 19, 2025 | 3.06 | 3.08 | 2.98 | 2.98 | 2.98 | -0.67% | 19,798 |
| Dec 18, 2025 | 3.06 | 3.15 | 3.00 | 3.00 | 3.00 | -1.96% | 8,363 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.04 | 3.06 | 3.06 | -0.33% | 14,602 |
| Dec 16, 2025 | 3.11 | 3.16 | 3.01 | 3.07 | 3.07 | -2.23% | 33,178 |
| Dec 15, 2025 | 3.26 | 3.35 | 3.10 | 3.14 | 3.14 | -4.85% | 21,584 |
| Dec 12, 2025 | 3.31 | 3.34 | 3.24 | 3.30 | 3.30 | 0.92% | 11,406 |
| Dec 11, 2025 | 3.33 | 3.33 | 3.15 | 3.27 | 3.27 | -0.91% | 19,795 |
| Dec 10, 2025 | 3.36 | 3.40 | 3.22 | 3.30 | 3.30 | - | 35,437 |
| Dec 9, 2025 | 3.33 | 3.34 | 3.19 | 3.30 | 3.30 | 0.92% | 22,307 |
| Dec 8, 2025 | 3.34 | 3.34 | 3.22 | 3.27 | 3.27 | -1.51% | 9,548 |
| Dec 5, 2025 | 3.33 | 3.36 | 3.20 | 3.32 | 3.32 | 0.42% | 12,843 |
| Dec 4, 2025 | 3.50 | 3.52 | 3.31 | 3.31 | 3.31 | -3.62% | 9,854 |
| Dec 3, 2025 | 3.53 | 3.58 | 3.40 | 3.43 | 3.43 | 0.59% | 7,880 |
| Dec 2, 2025 | 3.52 | 3.54 | 3.32 | 3.41 | 3.41 | -3.12% | 16,720 |
| Dec 1, 2025 | 3.50 | 3.66 | 3.49 | 3.52 | 3.52 | 0.86% | 20,690 |
| Nov 28, 2025 | 3.35 | 3.50 | 3.33 | 3.49 | 3.49 | 5.44% | 9,929 |
| Nov 26, 2025 | 3.31 | 3.42 | 3.23 | 3.31 | 3.31 | 0.61% | 10,477 |
| Nov 25, 2025 | 3.21 | 3.32 | 3.13 | 3.29 | 3.29 | 3.82% | 11,452 |
| Nov 24, 2025 | 3.08 | 3.43 | 3.03 | 3.17 | 3.17 | 0.60% | 14,374 |
| Nov 21, 2025 | 3.16 | 3.21 | 3.05 | 3.15 | 3.15 | -0.32% | 15,756 |
| Nov 20, 2025 | 3.36 | 3.50 | 3.16 | 3.16 | 3.16 | -5.11% | 25,582 |
| Nov 19, 2025 | 3.24 | 3.37 | 3.15 | 3.33 | 3.33 | 2.46% | 12,638 |
| Nov 18, 2025 | 3.35 | 3.40 | 3.25 | 3.25 | 3.25 | -5.25% | 10,112 |
| Nov 17, 2025 | 3.55 | 3.57 | 3.40 | 3.43 | 3.43 | -2.83% | 42,440 |
| Nov 14, 2025 | 3.35 | 3.64 | 3.35 | 3.53 | 3.53 | 5.69% | 37,917 |
| Nov 13, 2025 | 3.19 | 3.45 | 3.14 | 3.34 | 3.34 | 5.36% | 22,807 |
| Nov 12, 2025 | 3.34 | 3.45 | 3.16 | 3.17 | 3.17 | -1.55% | 22,816 |
| Nov 11, 2025 | 3.41 | 3.74 | 3.15 | 3.22 | 3.22 | -6.40% | 41,171 |
| Nov 10, 2025 | 3.46 | 3.74 | 3.39 | 3.44 | 3.44 | -0.29% | 13,503 |
| Nov 7, 2025 | 3.56 | 3.60 | 3.39 | 3.45 | 3.45 | -4.01% | 24,274 |
| Nov 6, 2025 | 3.66 | 3.71 | 3.56 | 3.59 | 3.59 | -1.80% | 25,767 |
| Nov 5, 2025 | 3.63 | 3.96 | 3.63 | 3.66 | 3.66 | -0.27% | 28,184 |
| Nov 4, 2025 | 3.78 | 3.97 | 3.67 | 3.67 | 3.67 | -6.14% | 28,325 |
| Nov 3, 2025 | 3.98 | 4.09 | 3.81 | 3.91 | 3.91 | - | 19,255 |
| Oct 31, 2025 | 4.00 | 4.04 | 3.88 | 3.91 | 3.91 | -1.51% | 22,747 |
| Oct 30, 2025 | 4.15 | 4.17 | 3.91 | 3.97 | 3.97 | -4.57% | 24,146 |
| Oct 29, 2025 | 4.27 | 4.37 | 4.10 | 4.16 | 4.16 | -1.65% | 30,874 |
| Oct 28, 2025 | 4.40 | 4.42 | 4.16 | 4.23 | 4.23 | -2.76% | 34,169 |
| Oct 27, 2025 | 4.17 | 4.35 | 4.10 | 4.35 | 4.35 | 7.94% | 61,336 |
| Oct 24, 2025 | 4.10 | 4.18 | 4.02 | 4.03 | 4.03 | -1.47% | 19,256 |
| Oct 23, 2025 | 4.05 | 4.25 | 4.00 | 4.09 | 4.09 | -0.24% | 33,571 |
| Oct 22, 2025 | 4.20 | 4.33 | 3.95 | 4.10 | 4.10 | -2.15% | 54,394 |
| Oct 21, 2025 | 4.60 | 4.60 | 4.02 | 4.19 | 4.19 | -8.91% | 48,002 |
| Oct 20, 2025 | 4.05 | 4.67 | 4.05 | 4.60 | 4.60 | 16.46% | 116,928 |
| Oct 17, 2025 | 3.92 | 4.09 | 3.75 | 3.95 | 3.95 | 1.80% | 42,949 |
| Oct 16, 2025 | 4.14 | 4.20 | 3.75 | 3.88 | 3.88 | -5.37% | 98,197 |
| Oct 15, 2025 | 3.99 | 4.31 | 3.97 | 4.10 | 4.10 | 6.77% | 132,382 |
| Oct 14, 2025 | 4.00 | 4.26 | 3.78 | 3.84 | 3.84 | -4.71% | 117,181 |