5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
-3.77%
3 MONTH PERFORMANCE
+19.86%
6 MONTH PERFORMANCE
+6.07%
YEAR-TO-DATE PERFORMANCE
-24.55%
1 YEAR PERFORMANCE
-9.54%
CVD Equipment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.33 | $3.32 (-0.3%) | $3.36 | $3.20 | 12.80 K | $22.85 M |
| 12/04/2025 | $3.50 | $3.31 (-5.43%) | $3.52 | $3.31 | 9.90 K | $22.78 M |
| 12/03/2025 | $3.53 | $3.43 (-2.83%) | $3.58 | $3.40 | 7.90 K | $23.61 M |
| 12/02/2025 | $3.52 | $3.41 (-3.12%) | $3.54 | $3.32 | 16.72 K | $23.47 M |
| 12/01/2025 | $3.50 | $3.52 (0.57%) | $3.66 | $3.49 | 20.70 K | $24.22 M |
| 11/28/2025 | $3.35 | $3.49 (4.18%) | $3.50 | $3.33 | 9.93 K | $24.02 M |
| 11/26/2025 | $3.31 | $3.31 (0%) | $3.42 | $3.23 | 10.50 K | $22.78 M |
| 11/25/2025 | $3.21 | $3.29 (2.49%) | $3.32 | $3.13 | 11.50 K | $22.64 M |
| 11/24/2025 | $3.08 | $3.17 (2.92%) | $3.43 | $3.03 | 14.40 K | $21.82 M |
| 11/21/2025 | $3.16 | $3.15 (-0.32%) | $3.21 | $3.05 | 15.80 K | $21.68 M |
| 11/20/2025 | $3.36 | $3.16 (-5.95%) | $3.50 | $3.16 | 25.58 K | $21.75 M |
| 11/19/2025 | $3.24 | $3.33 (2.78%) | $3.37 | $3.15 | 12.64 K | $22.92 M |
| 11/18/2025 | $3.35 | $3.25 (-2.99%) | $3.40 | $3.25 | 10.11 K | $22.37 M |
| 11/17/2025 | $3.55 | $3.43 (-3.38%) | $3.57 | $3.40 | 42.44 K | $23.61 M |
| 11/14/2025 | $3.35 | $3.53 (5.37%) | $3.64 | $3.35 | 37.92 K | $24.29 M |
| 11/13/2025 | $3.19 | $3.34 (4.7%) | $3.45 | $3.14 | 22.81 K | $22.99 M |
| 11/12/2025 | $3.34 | $3.17 (-5.09%) | $3.45 | $3.16 | 22.82 K | $21.82 M |
| 11/11/2025 | $3.41 | $3.22 (-5.57%) | $3.74 | $3.15 | 41.20 K | $22.16 M |
| 11/10/2025 | $3.46 | $3.44 (-0.58%) | $3.74 | $3.39 | 13.50 K | $23.67 M |
| 11/07/2025 | $3.56 | $3.45 (-3.09%) | $3.60 | $3.39 | 24.30 K | $23.69 M |
| 11/06/2025 | $3.66 | $3.59 (-1.91%) | $3.71 | $3.56 | 25.80 K | $24.66 M |
| 11/05/2025 | $3.63 | $3.66 (0.83%) | $3.96 | $3.63 | 28.18 K | $25.14 M |
| 11/04/2025 | $3.78 | $3.67 (-2.91%) | $3.97 | $3.67 | 28.33 K | $25.21 M |
| 11/03/2025 | $3.98 | $3.91 (-1.76%) | $4.09 | $3.81 | 19.30 K | $26.85 M |
| 10/31/2025 | $4.00 | $3.91 (-2.25%) | $4.04 | $3.88 | 22.75 K | $26.85 M |
| 10/30/2025 | $4.15 | $3.97 (-4.34%) | $4.17 | $3.91 | 24.15 K | $27.27 M |
| 10/29/2025 | $4.27 | $4.16 (-2.58%) | $4.37 | $4.10 | 30.90 K | $28.57 M |
| 10/28/2025 | $4.40 | $4.23 (-3.86%) | $4.42 | $4.16 | 34.20 K | $29.05 M |
| 10/27/2025 | $4.17 | $4.35 (4.32%) | $4.35 | $4.10 | 61.34 K | $29.88 M |
| 10/24/2025 | $4.10 | $4.03 (-1.71%) | $4.18 | $4.01 | 19.26 K | $27.68 M |
| 10/23/2025 | $4.05 | $4.09 (0.99%) | $4.25 | $4.00 | 33.60 K | $28.09 M |
| 10/22/2025 | $4.20 | $4.10 (-2.38%) | $4.33 | $3.95 | 54.39 K | $28.16 M |
| 10/21/2025 | $4.60 | $4.19 (-8.91%) | $4.60 | $4.02 | 48.04 K | $28.78 M |
| 10/20/2025 | $4.05 | $4.60 (13.58%) | $4.67 | $4.05 | 116.93 K | $31.59 M |
| 10/17/2025 | $3.92 | $3.95 (0.77%) | $4.09 | $3.75 | 42.95 K | $27.13 M |
| 10/16/2025 | $4.14 | $3.88 (-6.28%) | $4.20 | $3.75 | 98.20 K | $26.65 M |
| 10/15/2025 | $3.99 | $4.10 (2.76%) | $4.31 | $3.97 | 132.40 K | $28.16 M |
| 10/14/2025 | $4.00 | $3.84 (-4%) | $4.26 | $3.78 | 117.20 K | $26.37 M |
| 10/13/2025 | $3.20 | $4.03 (25.94%) | $4.09 | $3.20 | 160.20 K | $27.68 M |
| 10/10/2025 | $3.35 | $3.16 (-5.67%) | $3.46 | $3.15 | 32.37 K | $21.70 M |
| 10/09/2025 | $3.38 | $3.37 (-0.3%) | $3.48 | $3.30 | 56.73 K | $23.14 M |
| 10/08/2025 | $3.47 | $3.39 (-2.31%) | $3.47 | $3.38 | 40.70 K | $23.28 M |
| 10/07/2025 | $3.47 | $3.44 (-0.86%) | $3.55 | $3.32 | 20.66 K | $23.63 M |
| 10/06/2025 | $3.31 | $3.45 (4.23%) | $3.55 | $3.31 | 48.44 K | $23.69 M |
| 10/03/2025 | $3.40 | $3.35 (-1.47%) | $3.42 | $3.23 | 31.60 K | $23.01 M |
| 10/02/2025 | $3.25 | $3.39 (4.31%) | $3.40 | $3.25 | 38.96 K | $23.28 M |
| 10/01/2025 | $3.30 | $3.28 (-0.61%) | $3.34 | $3.22 | 19.52 K | $22.53 M |
| 09/30/2025 | $3.33 | $3.36 (0.9%) | $3.37 | $3.25 | 27.70 K | $23.08 M |
| 09/29/2025 | $3.32 | $3.33 (0.3%) | $3.37 | $3.26 | 23.84 K | $22.87 M |
| 09/26/2025 | $3.38 | $3.26 (-3.55%) | $3.38 | $3.16 | 26.43 K | $22.39 M |
| 09/25/2025 | $3.37 | $3.39 (0.59%) | $3.42 | $3.29 | 45.04 K | $23.28 M |
| 09/24/2025 | $3.36 | $3.43 (2.08%) | $3.43 | $3.29 | 37.82 K | $23.56 M |
| 09/23/2025 | $3.32 | $3.35 (0.9%) | $3.41 | $3.31 | 32.30 K | $23.01 M |
| 09/22/2025 | $3.24 | $3.28 (1.23%) | $3.37 | $3.20 | 46.47 K | $22.53 M |
| 09/19/2025 | $3.07 | $3.17 (3.26%) | $3.33 | $3.07 | 75.22 K | $21.77 M |
| 09/18/2025 | $3.06 | $3.06 (0%) | $3.20 | $3.04 | 32.20 K | $21.02 M |
| 09/17/2025 | $3.09 | $3.01 (-2.59%) | $3.17 | $3.01 | 23.58 K | $20.67 M |
| 09/16/2025 | $3.00 | $3.05 (1.67%) | $3.16 | $2.96 | 13.85 K | $20.95 M |
| 09/15/2025 | $3.11 | $2.95 (-5.14%) | $3.18 | $2.95 | 41.73 K | $20.26 M |
| 09/12/2025 | $3.05 | $3.06 (0.33%) | $3.21 | $3.04 | 15.24 K | $21.02 M |
| 09/11/2025 | $3.14 | $2.98 (-5.1%) | $3.24 | $2.98 | 35.80 K | $20.47 M |
| 09/10/2025 | $3.07 | $3.06 (-0.33%) | $3.15 | $3.00 | 20.64 K | $21.02 M |
| 09/09/2025 | $2.82 | $2.99 (6.03%) | $3.16 | $2.82 | 32.51 K | $20.53 M |
| 09/08/2025 | $2.76 | $2.79 (1.09%) | $2.89 | $2.76 | 29.80 K | $19.16 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.
