CVD Equipment Corporation (CVV)
NASDAQ: CVV · Real-Time Price · USD
6.39
-0.10 (-1.54%)
At close: Apr 28, 2026, 4:00 PM EDT
6.49
+0.10 (1.56%)
After-hours: Apr 28, 2026, 5:45 PM EDT
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.18 | 6.42 | 5.98 | 6.35 | 6.35 | -2.16% | 100,863 |
| Apr 27, 2026 | 6.46 | 6.96 | 6.05 | 6.49 | 6.49 | 0.46% | 265,739 |
| Apr 24, 2026 | 5.70 | 6.66 | 5.46 | 6.46 | 6.46 | 12.74% | 285,321 |
| Apr 23, 2026 | 5.68 | 5.94 | 5.26 | 5.73 | 5.73 | -1.55% | 189,933 |
| Apr 22, 2026 | 4.87 | 5.84 | 4.76 | 5.82 | 5.82 | 22.27% | 229,043 |
| Apr 21, 2026 | 4.90 | 4.96 | 4.65 | 4.76 | 4.76 | -1.24% | 94,536 |
| Apr 20, 2026 | 4.39 | 4.94 | 4.24 | 4.82 | 4.82 | 10.30% | 167,525 |
| Apr 17, 2026 | 4.60 | 4.79 | 4.35 | 4.37 | 4.37 | -3.74% | 216,106 |
| Apr 16, 2026 | 4.44 | 4.57 | 4.28 | 4.54 | 4.54 | 2.02% | 68,933 |
| Apr 15, 2026 | 4.14 | 4.59 | 4.14 | 4.45 | 4.45 | 7.49% | 121,308 |
| Apr 14, 2026 | 4.22 | 4.28 | 4.12 | 4.14 | 4.14 | -1.19% | 31,005 |
| Apr 13, 2026 | 3.90 | 4.28 | 3.82 | 4.19 | 4.19 | 7.44% | 112,234 |
| Apr 10, 2026 | 3.93 | 4.14 | 3.86 | 3.90 | 3.90 | - | 133,903 |
| Apr 9, 2026 | 4.00 | 4.02 | 3.82 | 3.90 | 3.90 | -1.27% | 81,236 |
| Apr 8, 2026 | 4.10 | 4.14 | 3.90 | 3.95 | 3.95 | 0.77% | 74,204 |
| Apr 7, 2026 | 3.93 | 3.98 | 3.78 | 3.92 | 3.92 | -1.51% | 71,483 |
| Apr 6, 2026 | 4.14 | 4.47 | 3.85 | 3.98 | 3.98 | -7.01% | 320,133 |
| Apr 2, 2026 | 4.01 | 4.54 | 4.01 | 4.28 | 4.28 | 1.90% | 111,334 |
| Apr 1, 2026 | 4.17 | 4.31 | 4.06 | 4.20 | 4.20 | 1.45% | 74,983 |
| Mar 31, 2026 | 4.40 | 4.47 | 3.83 | 4.14 | 4.14 | -9.21% | 275,075 |
| Mar 30, 2026 | 5.13 | 5.17 | 4.46 | 4.56 | 4.56 | -8.43% | 174,283 |
| Mar 27, 2026 | 5.21 | 5.70 | 4.85 | 4.98 | 4.98 | -5.32% | 115,935 |
| Mar 26, 2026 | 6.00 | 6.15 | 5.06 | 5.26 | 5.26 | -15.16% | 290,344 |
| Mar 25, 2026 | 5.12 | 6.25 | 4.76 | 6.20 | 6.20 | 20.86% | 893,662 |
| Mar 24, 2026 | 4.06 | 5.35 | 3.94 | 5.13 | 5.13 | 37.53% | 10,015,062 |
| Mar 23, 2026 | 3.43 | 3.92 | 3.43 | 3.73 | 3.73 | 11.68% | 82,056 |
| Mar 20, 2026 | 3.44 | 3.46 | 3.26 | 3.34 | 3.34 | -1.18% | 52,024 |
| Mar 19, 2026 | 3.41 | 3.62 | 3.38 | 3.38 | 3.38 | -2.31% | 47,326 |
| Mar 18, 2026 | 3.78 | 3.83 | 3.46 | 3.46 | 3.46 | -8.47% | 41,821 |
| Mar 17, 2026 | 3.98 | 4.00 | 3.76 | 3.78 | 3.78 | -3.08% | 27,570 |
| Mar 16, 2026 | 4.02 | 4.16 | 3.90 | 3.90 | 3.90 | -2.01% | 67,844 |
| Mar 13, 2026 | 4.29 | 4.29 | 3.96 | 3.98 | 3.98 | -5.24% | 26,063 |
| Mar 12, 2026 | 4.61 | 4.70 | 4.09 | 4.20 | 4.20 | -9.09% | 43,637 |
| Mar 11, 2026 | 4.71 | 4.97 | 4.50 | 4.62 | 4.62 | 1.99% | 101,494 |
| Mar 10, 2026 | 3.99 | 4.70 | 3.95 | 4.53 | 4.53 | 17.05% | 117,338 |
| Mar 9, 2026 | 3.69 | 4.00 | 3.56 | 3.87 | 3.87 | 4.59% | 42,652 |
| Mar 6, 2026 | 3.81 | 3.91 | 3.63 | 3.70 | 3.70 | -2.89% | 46,489 |
| Mar 5, 2026 | 4.21 | 4.23 | 3.75 | 3.81 | 3.81 | -7.97% | 61,513 |
| Mar 4, 2026 | 3.63 | 4.26 | 3.52 | 4.14 | 4.14 | 16.95% | 104,042 |
| Mar 3, 2026 | 3.39 | 3.69 | 3.30 | 3.54 | 3.54 | 3.51% | 30,405 |
| Mar 2, 2026 | 3.48 | 3.61 | 3.40 | 3.42 | 3.42 | -3.66% | 52,090 |
| 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 |