5 DAY PERFORMANCE
-14.72%
1 MONTH PERFORMANCE
+55.66%
3 MONTH PERFORMANCE
+23.02%
6 MONTH PERFORMANCE
+24.61%
YEAR-TO-DATE PERFORMANCE
+55.66%
1 YEAR PERFORMANCE
+35.49%
CVD Equipment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.11 | $4.81 (-5.87%) | $5.11 | $4.76 | 37.99 K | $33.10 M |
| 01/29/2026 | $5.29 | $5.25 (-0.76%) | $5.64 | $5.14 | 64.73 K | $36.13 M |
| 01/28/2026 | $5.80 | $5.27 (-9.14%) | $5.82 | $5.10 | 68.56 K | $36.27 M |
| 01/27/2026 | $5.67 | $5.67 (0%) | $5.86 | $5.11 | 87.30 K | $39.02 M |
| 01/26/2026 | $5.34 | $5.64 (5.62%) | $5.86 | $5.31 | 170.20 K | $38.81 M |
| 01/23/2026 | $5.72 | $5.22 (-8.74%) | $5.74 | $5.03 | 189.98 K | $35.92 M |
| 01/22/2026 | $4.43 | $5.61 (26.64%) | $5.84 | $4.31 | 377.30 K | $38.61 M |
| 01/21/2026 | $4.24 | $4.28 (0.94%) | $4.40 | $4.11 | 73.00 K | $29.45 M |
| 01/20/2026 | $4.38 | $4.18 (-4.57%) | $4.40 | $4.12 | 106.00 K | $28.77 M |
| 01/16/2026 | $4.15 | $4.24 (2.17%) | $4.51 | $4.10 | 108.12 K | $29.18 M |
| 01/15/2026 | $3.96 | $4.10 (3.54%) | $4.29 | $3.87 | 70.10 K | $28.22 M |
| 01/14/2026 | $4.28 | $3.86 (-9.81%) | $4.39 | $3.81 | 127.15 K | $26.56 M |
| 01/13/2026 | $4.67 | $4.27 (-8.57%) | $4.84 | $4.00 | 90.32 K | $29.39 M |
| 01/12/2026 | $4.53 | $4.67 (3.09%) | $4.67 | $4.50 | 74.20 K | $32.14 M |
| 01/09/2026 | $4.08 | $4.49 (10.05%) | $4.50 | $4.08 | 72.00 K | $30.90 M |
| 01/08/2026 | $3.99 | $4.01 (0.5%) | $4.14 | $3.97 | 71.51 K | $27.60 M |
| 01/07/2026 | $3.85 | $3.95 (2.6%) | $4.18 | $3.76 | 63.45 K | $27.18 M |
| 01/06/2026 | $3.73 | $3.81 (2.14%) | $3.98 | $3.70 | 42.98 K | $26.22 M |
| 01/05/2026 | $3.32 | $3.66 (10.24%) | $3.99 | $3.30 | 143.70 K | $25.19 M |
| 01/02/2026 | $3.09 | $3.22 (4.21%) | $3.27 | $3.03 | 27.42 K | $22.16 M |
| 12/31/2025 | $3.06 | $3.09 (0.98%) | $3.13 | $3.05 | 12.91 K | $21.27 M |
| 12/30/2025 | $2.98 | $3.04 (2.01%) | $3.14 | $2.98 | 28.91 K | $20.92 M |
| 12/29/2025 | $3.03 | $3.00 (-0.99%) | $3.03 | $2.96 | 15.50 K | $20.65 M |
| 12/26/2025 | $3.04 | $3.03 (-0.33%) | $3.05 | $2.98 | 21.10 K | $20.85 M |
| 12/24/2025 | $2.99 | $3.00 (0.33%) | $3.13 | $2.99 | 10.74 K | $20.65 M |
| 12/23/2025 | $3.00 | $2.98 (-0.67%) | $3.05 | $2.97 | 19.95 K | $20.51 M |
| 12/22/2025 | $3.00 | $3.01 (0.33%) | $3.05 | $2.98 | 26.53 K | $20.71 M |
| 12/19/2025 | $3.06 | $2.98 (-2.61%) | $3.08 | $2.98 | 19.80 K | $20.51 M |
| 12/18/2025 | $3.06 | $3.00 (-1.96%) | $3.15 | $3.00 | 8.40 K | $20.65 M |
| 12/17/2025 | $3.24 | $3.06 (-5.56%) | $3.24 | $3.04 | 14.60 K | $21.06 M |
| 12/16/2025 | $3.11 | $3.07 (-1.29%) | $3.16 | $3.01 | 33.20 K | $21.13 M |
| 12/15/2025 | $3.26 | $3.14 (-3.68%) | $3.35 | $3.10 | 21.60 K | $21.61 M |
| 12/12/2025 | $3.31 | $3.30 (-0.3%) | $3.34 | $3.24 | 11.41 K | $22.71 M |
| 12/11/2025 | $3.33 | $3.27 (-1.8%) | $3.33 | $3.15 | 19.80 K | $22.50 M |
| 12/10/2025 | $3.36 | $3.30 (-1.79%) | $3.40 | $3.22 | 35.44 K | $22.71 M |
| 12/09/2025 | $3.33 | $3.30 (-0.9%) | $3.34 | $3.19 | 22.31 K | $22.71 M |
| 12/08/2025 | $3.34 | $3.27 (-2.1%) | $3.34 | $3.22 | 9.55 K | $22.50 M |
| 12/05/2025 | $3.33 | $3.32 (-0.3%) | $3.36 | $3.20 | 12.84 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 |
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.
