5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
+27.05%
3 MONTH PERFORMANCE
+18.60%
6 MONTH PERFORMANCE
-0.56%
YEAR-TO-DATE PERFORMANCE
-18.86%
1 YEAR PERFORMANCE
-11.85%
CVD Equipment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $3.58 | $3.59 (0.28%) | $3.74 | $3.55 | 10.87 K | $24.38 M |
| 07/22/2025 | $3.50 | $3.48 (-0.57%) | $3.68 | $3.40 | 38.59 K | $23.90 M |
| 07/21/2025 | $3.70 | $3.50 (-5.41%) | $3.75 | $3.49 | 48.90 K | $24.04 M |
| 07/18/2025 | $3.47 | $3.69 (6.34%) | $3.70 | $3.47 | 64.97 K | $25.34 M |
| 07/17/2025 | $3.19 | $3.44 (7.84%) | $3.47 | $3.14 | 58.52 K | $23.62 M |
| 07/16/2025 | $3.13 | $3.14 (0.32%) | $3.15 | $3.06 | 20.20 K | $21.56 M |
| 07/15/2025 | $3.22 | $3.15 (-2.17%) | $3.22 | $3.15 | 12.00 K | $21.63 M |
| 07/14/2025 | $3.25 | $3.22 (-0.92%) | $3.27 | $3.15 | 34.50 K | $22.11 M |
| 07/11/2025 | $3.34 | $3.27 (-2.1%) | $3.34 | $3.09 | 21.44 K | $22.46 M |
| 07/10/2025 | $3.24 | $3.31 (2.16%) | $3.38 | $3.24 | 9.24 K | $22.73 M |
| 07/09/2025 | $3.41 | $3.24 (-4.99%) | $3.44 | $3.21 | 41.10 K | $22.25 M |
| 07/08/2025 | $3.28 | $3.45 (5.18%) | $3.49 | $3.20 | 55.77 K | $23.69 M |
| 07/07/2025 | $3.10 | $3.26 (5.16%) | $3.30 | $3.10 | 50.60 K | $22.39 M |
| 07/03/2025 | $3.08 | $3.13 (1.62%) | $3.20 | $3.04 | 13.43 K | $21.50 M |
| 07/02/2025 | $2.94 | $3.04 (3.4%) | $3.14 | $2.94 | 28.27 K | $20.88 M |
| 07/01/2025 | $2.98 | $2.94 (-1.34%) | $3.02 | $2.90 | 38.14 K | $20.19 M |
| 06/30/2025 | $2.93 | $2.98 (1.71%) | $3.00 | $2.86 | 10.10 K | $20.47 M |
| 06/27/2025 | $2.93 | $2.86 (-2.39%) | $3.00 | $2.83 | 38.90 K | $19.64 M |
| 06/26/2025 | $3.02 | $2.89 (-4.3%) | $3.10 | $2.83 | 21.40 K | $19.85 M |
| 06/25/2025 | $2.94 | $2.96 (0.68%) | $3.06 | $2.87 | 14.83 K | $20.33 M |
| 06/24/2025 | $2.84 | $2.90 (2.11%) | $2.93 | $2.82 | 30.01 K | $19.92 M |
| 06/23/2025 | $2.84 | $2.81 (-1.06%) | $2.90 | $2.76 | 15.93 K | $19.30 M |
| 06/20/2025 | $2.85 | $2.82 (-1.05%) | $2.89 | $2.75 | 24.14 K | $19.37 M |
| 06/18/2025 | $3.03 | $2.81 (-7.26%) | $3.10 | $2.81 | 48.40 K | $19.30 M |
| 06/17/2025 | $3.11 | $3.00 (-3.54%) | $3.11 | $3.00 | 5.95 K | $20.60 M |
| 06/16/2025 | $3.10 | $3.03 (-2.26%) | $3.40 | $3.00 | 27.90 K | $20.81 M |
| 06/13/2025 | $3.06 | $3.03 (-0.98%) | $3.26 | $3.03 | 13.50 K | $20.81 M |
| 06/12/2025 | $3.04 | $3.14 (3.29%) | $3.24 | $3.03 | 20.52 K | $21.56 M |
| 06/11/2025 | $3.13 | $3.06 (-2.24%) | $3.25 | $3.04 | 16.12 K | $21.02 M |
| 06/10/2025 | $3.14 | $3.10 (-1.27%) | $3.24 | $3.10 | 12.91 K | $21.29 M |
| 06/09/2025 | $3.13 | $3.10 (-0.96%) | $3.18 | $3.10 | 9.55 K | $21.29 M |
| 06/06/2025 | $3.47 | $3.13 (-9.8%) | $3.47 | $3.07 | 43.43 K | $21.50 M |
| 06/05/2025 | $3.53 | $3.48 (-1.42%) | $3.69 | $3.32 | 31.00 K | $23.90 M |
| 06/04/2025 | $3.15 | $3.50 (11.11%) | $3.62 | $3.15 | 68.22 K | $24.04 M |
| 06/03/2025 | $3.02 | $3.10 (2.65%) | $3.18 | $2.97 | 19.92 K | $21.29 M |
| 06/02/2025 | $3.05 | $3.01 (-1.31%) | $3.08 | $2.98 | 20.44 K | $20.67 M |
| 05/30/2025 | $3.06 | $3.03 (-0.98%) | $3.09 | $2.96 | 16.15 K | $20.81 M |
| 05/29/2025 | $3.18 | $3.06 (-3.77%) | $3.22 | $3.00 | 13.03 K | $21.02 M |
| 05/28/2025 | $3.29 | $3.18 (-3.34%) | $3.29 | $3.12 | 27.24 K | $21.84 M |
| 05/27/2025 | $3.15 | $3.31 (5.08%) | $3.36 | $3.15 | 39.10 K | $22.73 M |
| 05/23/2025 | $2.80 | $3.17 (13.21%) | $3.17 | $2.80 | 126.30 K | $21.77 M |
| 05/22/2025 | $2.59 | $2.78 (7.34%) | $2.87 | $2.55 | 133.34 K | $19.09 M |
| 05/21/2025 | $2.53 | $2.55 (0.79%) | $2.64 | $2.48 | 45.91 K | $17.51 M |
| 05/20/2025 | $2.51 | $2.56 (1.99%) | $2.61 | $2.48 | 39.53 K | $17.58 M |
| 05/19/2025 | $2.60 | $2.52 (-3.08%) | $2.65 | $2.46 | 48.11 K | $17.31 M |
| 05/16/2025 | $2.58 | $2.59 (0.39%) | $2.67 | $2.55 | 45.00 K | $17.79 M |
| 05/15/2025 | $2.62 | $2.60 (-0.76%) | $2.64 | $2.59 | 35.67 K | $17.86 M |
| 05/14/2025 | $2.91 | $2.65 (-8.93%) | $2.91 | $2.59 | 150.01 K | $18.20 M |
| 05/13/2025 | $2.87 | $2.91 (1.39%) | $3.02 | $2.87 | 42.96 K | $19.99 M |
| 05/12/2025 | $2.86 | $2.90 (1.4%) | $2.99 | $2.81 | 19.70 K | $19.92 M |
| 05/09/2025 | $2.86 | $2.84 (-0.7%) | $2.91 | $2.74 | 7.12 K | $18.74 M |
| 05/08/2025 | $2.85 | $2.88 (1.05%) | $3.12 | $2.81 | 6.74 K | $19.01 M |
| 05/07/2025 | $2.71 | $2.89 (6.64%) | $3.10 | $2.65 | 83.50 K | $19.07 M |
| 05/06/2025 | $2.84 | $2.72 (-4.23%) | $2.93 | $2.71 | 21.84 K | $17.95 M |
| 05/05/2025 | $2.99 | $2.83 (-5.35%) | $2.99 | $2.83 | 12.15 K | $18.68 M |
| 05/02/2025 | $3.01 | $2.94 (-2.33%) | $3.01 | $2.92 | 13.35 K | $19.40 M |
| 05/01/2025 | $2.92 | $2.97 (1.71%) | $2.97 | $2.92 | 2.40 K | $19.60 M |
| 04/30/2025 | $2.92 | $2.90 (-0.68%) | $2.97 | $2.90 | 7.20 K | $19.14 M |
| 04/29/2025 | $2.98 | $2.99 (0.34%) | $3.01 | $2.93 | 7.33 K | $19.73 M |
| 04/28/2025 | $3.06 | $2.99 (-2.29%) | $3.14 | $2.97 | 12.30 K | $19.73 M |
| 04/25/2025 | $3.08 | $3.11 (0.97%) | $3.20 | $3.07 | 8.50 K | $20.53 M |
| 04/24/2025 | $3.05 | $3.03 (-0.66%) | $3.09 | $2.99 | 4.86 K | $20.00 M |
| 04/23/2025 | $2.96 | $3.01 (1.69%) | $3.06 | $2.92 | 12.90 K | $19.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
