CVD Equipment Corporation (CVV) Historical Stock Data
3.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVV is down -0.45% a day on average. There have been 16 days where CVD Equipment Corporation closed green and 14 days where CVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.07 | 3.20 | 8.49K |
| 2025-04-24 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 2.99 | 3.09 | 4.76K |
| 2025-04-23 | 2.96 | 3.01 | ↑$0.05 (1.68%) | 2.92 | 3.06 | 12.90K |
| 2025-04-22 | 3.01 | 2.95 | ↓$0.06 (-2.07%) | 2.91 | 3.05 | 36.58K |
| 2025-04-21 | 3.02 | 2.96 | ↓$0.06 (-1.99%) | 2.92 | 3.08 | 17.80K |
| 2025-04-17 | 3.05 | 3.07 | ↑$0.02 (0.66%) | 3.00 | 3.10 | 5.34K |
| 2025-04-16 | 3.20 | 3.10 | ↓$0.10 (-3.13%) | 3.03 | 3.20 | 4.28K |
| 2025-04-15 | 3.14 | 3.17 | ↑$0.03 (0.96%) | 3.01 | 3.20 | 19.12K |
| 2025-04-14 | 3.06 | 3.07 | ↑$0.01 (0.36%) | 2.93 | 3.11 | 20.71K |
| 2025-04-11 | 2.93 | 3.05 | ↑$0.12 (4.10%) | 2.93 | 3.11 | 8.03K |
| 2025-04-10 | 2.88 | 2.90 | ↑$0.02 (0.69%) | 2.88 | 2.99 | 13.14K |
| 2025-04-09 | 2.74 | 2.88 | ↑$0.14 (5.11%) | 2.64 | 2.89 | 17.86K |
| 2025-04-08 | 2.78 | 2.74 | ↓$0.04 (-1.44%) | 2.65 | 2.86 | 17K |
| 2025-04-07 | 2.61 | 2.69 | ↑$0.08 (3.07%) | 2.53 | 2.75 | 19.39K |
| 2025-04-04 | 3.06 | 2.67 | ↓$0.39 (-12.75%) | 2.65 | 3.06 | 59.03K |
| 2025-04-03 | 3.02 | 3.06 | ↑$0.04 (1.32%) | 2.88 | 3.15 | 23.22K |
| 2025-04-02 | 3.05 | 3.08 | ↑$0.03 (0.98%) | 3.02 | 3.10 | 24.84K |
| 2025-04-01 | 3.07 | 3.10 | ↑$0.03 (0.94%) | 3.01 | 3.13 | 10.79K |
| 2025-03-31 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 3.01 | 3.12 | 10.32K |
| 2025-03-28 | 3.09 | 3.04 | ↓$0.05 (-1.62%) | 3.00 | 3.18 | 11.17K |
| 2025-03-27 | 3.13 | 3.08 | ↓$0.05 (-1.60%) | 3.05 | 3.13 | 3.38K |
| 2025-03-26 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 3.05 | 3.15 | 14.54K |
| 2025-03-25 | 3.09 | 3.02 | ↓$0.07 (-2.27%) | 3.02 | 3.15 | 6.17K |
| 2025-03-24 | 3.07 | 3.15 | ↑$0.08 (2.69%) | 3.03 | 3.16 | 4.18K |
| 2025-03-21 | 3.16 | 3.08 | ↓$0.08 (-2.53%) | 3.02 | 3.16 | 32.21K |
| 2025-03-20 | 3.40 | 3.16 | ↓$0.24 (-7.06%) | 3.12 | 3.40 | 45.06K |
| 2025-03-19 | 3.23 | 3.15 | ↓$0.08 (-2.48%) | 3.10 | 3.30 | 47.84K |
| 2025-03-18 | 3.10 | 3.19 | ↑$0.09 (2.90%) | 3.09 | 3.23 | 13.21K |
| 2025-03-17 | 3.13 | 3.06 | ↓$0.07 (-2.24%) | 3.05 | 3.14 | 8.55K |
| 2025-03-14 | 3.05 | 3.10 | ↑$0.05 (1.64%) | 3.01 | 3.13 | 17.89K |
Create an account or log in to view more rows.
$CVV take what we can get
$CVV swing puts
$CVV let it ride
$CVV Buy it up so it crashes harder in the next two trading days
$CVV here to raid
$CVV why spike ?
$CVV flow comin
$CVV glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CVV wow
looking like it’s going to be a monster day!
$CVV the bulls in here