-
5 DAY PERFORMANCE
+2.29% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-20.56% -
6 MONTH PERFORMANCE
-31.21% -
YEAR-TO-DATE PERFORMANCE
-29.35% -
1 YEAR PERFORMANCE
-36.12%
CVD Equipment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.06 | $3.09 (0.98%) | $3.14 | $3.03 | 13,112 | $21.09 M |
| 11/21/2024 | $3.12 | $3.10 (-0.64%) | $3.15 | $3.03 | 13,323 | $21.16 M |
| 11/20/2024 | $3.10 | $3.11 (0.32%) | $3.17 | $2.90 | 19,543 | $21.23 M |
| 11/19/2024 | $3.15 | $3.06 (-2.86%) | $3.20 | $3.01 | 20,216 | $20.89 M |
| 11/18/2024 | $2.94 | $3.12 (6.12%) | $3.25 | $2.90 | 36,800 | $21.30 M |
| 11/15/2024 | $3.20 | $2.91 (-9.06%) | $3.20 | $2.70 | 88,452 | $19.86 M |
| 11/14/2024 | $3.10 | $3.20 (3.23%) | $3.30 | $2.86 | 162,496 | $21.84 M |
| 11/13/2024 | $2.97 | $2.77 (-6.73%) | $3.00 | $2.75 | 168,616 | $18.91 M |
| 11/12/2024 | $2.85 | $2.88 (1.05%) | $2.90 | $2.83 | 16,900 | $19.66 M |
| 11/11/2024 | $2.83 | $2.85 (0.71%) | $2.94 | $2.83 | 22,919 | $19.45 M |
| 11/08/2024 | $2.95 | $2.82 (-4.41%) | $3.09 | $2.79 | 18,200 | $19.22 M |
| 11/07/2024 | $2.88 | $2.83 (-1.74%) | $2.97 | $2.83 | 15,400 | $19.29 M |
| 11/06/2024 | $2.88 | $2.87 (-0.35%) | $2.92 | $2.78 | 56,018 | $19.56 M |
| 11/05/2024 | $2.91 | $2.90 (-0.34%) | $3.00 | $2.90 | 9,200 | $19.77 M |
| 11/04/2024 | $3.01 | $2.91 (-3.32%) | $3.01 | $2.90 | 14,924 | $19.84 M |
| 11/01/2024 | $2.90 | $2.95 (1.72%) | $3.17 | $2.90 | 13,000 | $20.11 M |
| 10/31/2024 | $2.95 | $2.92 (-1.02%) | $3.03 | $2.90 | 59,043 | $19.91 M |
| 10/30/2024 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.96 | 14,144 | $20.18 M |
| 10/29/2024 | $3.10 | $3.07 (-0.97%) | $3.15 | $3.00 | 34,400 | $20.93 M |
| 10/28/2024 | $3.12 | $3.13 (0.32%) | $3.18 | $3.07 | 5,200 | $21.34 M |
| 10/25/2024 | $3.14 | $3.07 (-2.23%) | $3.14 | $3.06 | 10,700 | $20.93 M |
| 10/24/2024 | $3.22 | $3.13 (-2.8%) | $3.22 | $3.05 | 26,146 | $21.34 M |
| 10/23/2024 | $3.24 | $3.14 (-3.09%) | $3.24 | $3.14 | 9,230 | $21.41 M |
| 10/22/2024 | $3.27 | $3.20 (-2.14%) | $3.27 | $3.19 | 5,900 | $21.81 M |
| 10/21/2024 | $3.23 | $3.25 (0.62%) | $3.26 | $3.16 | 18,300 | $22.16 M |
| 10/18/2024 | $3.29 | $3.23 (-1.82%) | $3.29 | $3.20 | 9,200 | $22.02 M |
| 10/17/2024 | $3.30 | $3.24 (-1.82%) | $3.30 | $3.21 | 18,500 | $22.09 M |
| 10/16/2024 | $3.20 | $3.37 (5.31%) | $3.40 | $3.20 | 51,700 | $22.97 M |
| 10/15/2024 | $3.20 | $3.14 (-1.88%) | $3.32 | $3.13 | 39,400 | $21.41 M |
| 10/14/2024 | $3.34 | $3.22 (-3.59%) | $3.38 | $3.18 | 63,100 | $21.95 M |
| 10/11/2024 | $3.27 | $3.27 (0%) | $3.42 | $3.25 | 12,600 | $22.29 M |
| 10/10/2024 | $3.20 | $3.25 (1.56%) | $3.33 | $3.14 | 16,300 | $22.16 M |
| 10/09/2024 | $3.33 | $3.26 (-2.1%) | $3.46 | $3.19 | 12,536 | $22.22 M |
| 10/08/2024 | $3.35 | $3.33 (-0.6%) | $3.48 | $3.31 | 10,100 | $22.70 M |
| 10/07/2024 | $3.16 | $3.26 (3.16%) | $3.34 | $3.16 | 14,840 | $22.22 M |
| 10/04/2024 | $3.20 | $3.17 (-0.94%) | $3.29 | $3.16 | 10,737 | $21.61 M |
| 10/03/2024 | $3.28 | $3.28 (0%) | $3.31 | $3.26 | 7,200 | $22.36 M |
| 10/02/2024 | $3.21 | $3.30 (2.8%) | $3.38 | $3.21 | 6,632 | $22.50 M |
| 10/01/2024 | $3.41 | $3.21 (-5.87%) | $3.41 | $3.21 | 5,100 | $21.88 M |
| 09/30/2024 | $3.27 | $3.31 (1.22%) | $3.51 | $3.25 | 15,300 | $22.56 M |
| 09/27/2024 | $3.25 | $3.32 (2.15%) | $3.38 | $3.25 | 8,200 | $22.63 M |
| 09/26/2024 | $3.23 | $3.26 (0.93%) | $3.32 | $3.23 | 13,641 | $22.22 M |
| 09/25/2024 | $3.23 | $3.22 (-0.31%) | $3.29 | $3.22 | 10,536 | $21.95 M |
| 09/24/2024 | $3.25 | $3.29 (1.23%) | $3.30 | $3.22 | 6,438 | $22.43 M |
| 09/23/2024 | $3.34 | $3.27 (-2.1%) | $3.34 | $3.21 | 18,200 | $22.29 M |
| 09/20/2024 | $3.39 | $3.29 (-2.95%) | $3.39 | $3.20 | 25,808 | $22.43 M |
| 09/19/2024 | $3.36 | $3.35 (-0.3%) | $3.37 | $3.25 | 9,300 | $22.84 M |
| 09/18/2024 | $3.30 | $3.33 (0.91%) | $3.33 | $3.20 | 19,049 | $22.70 M |
| 09/17/2024 | $3.38 | $3.31 (-2.07%) | $3.41 | $3.19 | 31,718 | $22.56 M |
| 09/16/2024 | $3.39 | $3.32 (-2.06%) | $3.43 | $3.30 | 12,402 | $22.63 M |
| 09/13/2024 | $3.32 | $3.31 (-0.3%) | $3.46 | $3.14 | 18,826 | $22.56 M |
| 09/12/2024 | $3.36 | $3.22 (-4.17%) | $3.40 | $3.00 | 69,920 | $21.95 M |
| 09/11/2024 | $3.39 | $3.39 (0%) | $3.45 | $3.36 | 6,100 | $23.11 M |
| 09/10/2024 | $3.48 | $3.39 (-2.59%) | $3.48 | $3.33 | 10,333 | $23.11 M |
| 09/09/2024 | $3.44 | $3.41 (-0.87%) | $3.50 | $3.25 | 22,300 | $23.25 M |
| 09/06/2024 | $3.58 | $3.42 (-4.47%) | $3.64 | $3.35 | 43,383 | $23.31 M |
| 09/05/2024 | $3.65 | $3.66 (0.27%) | $3.87 | $3.64 | 7,331 | $24.95 M |
| 09/04/2024 | $3.60 | $3.65 (1.39%) | $3.70 | $3.57 | 19,820 | $24.88 M |
| 09/03/2024 | $3.74 | $3.63 (-2.94%) | $3.74 | $3.63 | 3,748 | $24.75 M |
| 08/30/2024 | $3.70 | $3.80 (2.7%) | $3.85 | $3.69 | 31,618 | $25.90 M |
| 08/29/2024 | $3.75 | $3.86 (2.93%) | $3.86 | $3.73 | 9,000 | $26.31 M |
| 08/28/2024 | $3.99 | $3.72 (-6.77%) | $4.03 | $3.69 | 10,716 | $25.36 M |
| 08/27/2024 | $3.76 | $3.81 (1.33%) | $3.91 | $3.76 | 4,364 | $25.97 M |
| 08/26/2024 | $3.96 | $3.85 (-2.78%) | $4.09 | $3.76 | 27,221 | $26.25 M |