CVD Equipment Corporation (CVV) Historical Stock Data
3.42 ↑0.13 (3.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVV is down -0.92% a day on average. There have been 12 days where CVD Equipment Corporation closed green and 18 days where CVV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3.34 | 3.42 | ↑$0.08 (2.25%) | 3.23 | 3.42 | 21.21K |
| 2024-12-02 | 3.20 | 3.29 | ↑$0.09 (2.81%) | 3.04 | 3.29 | 40.71K |
| 2024-11-29 | 3.13 | 3.19 | ↑$0.06 (1.92%) | 3.05 | 3.19 | 15.88K |
| 2024-11-27 | 3.14 | 3.03 | ↓$0.11 (-3.50%) | 3.01 | 3.14 | 32.64K |
| 2024-11-26 | 3.12 | 3.14 | ↑$0.02 (0.65%) | 3.03 | 3.15 | 18.37K |
| 2024-11-25 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 3.02 | 3.13 | 24.02K |
| 2024-11-22 | 3.06 | 3.09 | ↑$0.03 (0.98%) | 3.03 | 3.14 | 13.17K |
| 2024-11-21 | 3.12 | 3.10 | ↓$0.02 (-0.64%) | 3.03 | 3.15 | 13.32K |
| 2024-11-20 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 2.90 | 3.17 | 19.54K |
| 2024-11-19 | 3.15 | 3.06 | ↓$0.09 (-2.86%) | 3.01 | 3.20 | 20.22K |
| 2024-11-18 | 2.94 | 3.12 | ↑$0.18 (6.12%) | 2.90 | 3.25 | 36.76K |
| 2024-11-15 | 3.20 | 2.91 | ↓$0.29 (-9.06%) | 2.70 | 3.20 | 88.45K |
| 2024-11-14 | 3.10 | 3.20 | ↑$0.10 (3.23%) | 2.86 | 3.30 | 162.49K |
| 2024-11-13 | 2.97 | 2.77 | ↓$0.20 (-6.73%) | 2.75 | 3.00 | 168.26K |
| 2024-11-12 | 2.85 | 2.88 | ↑$0.03 (1.05%) | 2.83 | 2.90 | 16.90K |
| 2024-11-11 | 2.83 | 2.85 | ↑$0.02 (0.71%) | 2.83 | 2.94 | 22.92K |
| 2024-11-08 | 2.95 | 2.82 | ↓$0.13 (-4.41%) | 2.79 | 3.09 | 18.20K |
| 2024-11-07 | 2.88 | 2.83 | ↓$0.05 (-1.74%) | 2.83 | 2.97 | 15.39K |
| 2024-11-06 | 2.88 | 2.87 | ↓$0.01 (-0.35%) | 2.78 | 2.92 | 56.02K |
| 2024-11-05 | 2.91 | 2.90 | ↓$0.01 (-0.34%) | 2.90 | 3.00 | 9.18K |
| 2024-11-04 | 3.01 | 2.91 | ↓$0.10 (-3.32%) | 2.90 | 3.01 | 14.92K |
| 2024-11-01 | 2.90 | 2.95 | ↑$0.05 (1.72%) | 2.90 | 3.17 | 12.98K |
| 2024-10-31 | 2.95 | 2.92 | ↓$0.03 (-1.02%) | 2.90 | 3.03 | 59.04K |
| 2024-10-30 | 3.05 | 2.96 | ↓$0.09 (-2.95%) | 2.96 | 3.05 | 14.09K |
| 2024-10-29 | 3.10 | 3.07 | ↓$0.03 (-1.00%) | 3.00 | 3.15 | 34.40K |
| 2024-10-28 | 3.12 | 3.13 | ↑$0.01 (0.34%) | 3.07 | 3.18 | 5.17K |
| 2024-10-25 | 3.14 | 3.07 | ↓$0.07 (-2.36%) | 3.06 | 3.14 | 10.66K |
| 2024-10-24 | 3.22 | 3.13 | ↓$0.09 (-2.80%) | 3.05 | 3.22 | 25.98K |
| 2024-10-23 | 3.24 | 3.14 | ↓$0.10 (-3.09%) | 3.14 | 3.24 | 9.23K |
| 2024-10-22 | 3.27 | 3.20 | ↓$0.07 (-2.14%) | 3.19 | 3.27 | 5.87K |
Create an account or log in to view more rows.
$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
$CVV super bullish
$CVV who loaded up??
$CVV we like the stock
$CVV getting this mare ready to run today
$CVV volume is almost nonexistent
$CVV shorters eat my shit