5 DAY PERFORMANCE
-3.49%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
-25.12%
6 MONTH PERFORMANCE
-8.43%
YEAR-TO-DATE PERFORMANCE
-30.91%
1 YEAR PERFORMANCE
-35.46%
CVD Equipment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $3.09 | $3.04 (-1.62%) | $3.18 | $3.00 | 11,167 | $20.06 M |
| 03/27/2025 | $3.13 | $3.08 (-1.6%) | $3.13 | $3.05 | 3,377 | $20.33 M |
| 03/26/2025 | $3.06 | $3.08 (0.65%) | $3.15 | $3.05 | 14,536 | $20.33 M |
| 03/25/2025 | $3.09 | $3.02 (-2.27%) | $3.15 | $3.02 | 6,197 | $19.93 M |
| 03/24/2025 | $3.07 | $3.15 (2.61%) | $3.16 | $3.03 | 4,200 | $20.79 M |
| 03/21/2025 | $3.16 | $3.08 (-2.53%) | $3.16 | $3.02 | 32,214 | $20.33 M |
| 03/20/2025 | $3.40 | $3.16 (-7.06%) | $3.40 | $3.12 | 45,171 | $20.86 M |
| 03/19/2025 | $3.23 | $3.15 (-2.48%) | $3.30 | $3.10 | 49,137 | $20.79 M |
| 03/18/2025 | $3.10 | $3.19 (2.9%) | $3.23 | $3.09 | 14,210 | $21.05 M |
| 03/17/2025 | $3.13 | $3.06 (-2.24%) | $3.14 | $3.05 | 8,663 | $20.89 M |
| 03/14/2025 | $3.05 | $3.10 (1.64%) | $3.13 | $3.01 | 17,900 | $21.16 M |
| 03/13/2025 | $3.00 | $3.04 (1.33%) | $3.09 | $3.00 | 5,743 | $20.75 M |
| 03/12/2025 | $3.07 | $3.00 (-2.28%) | $3.07 | $3.00 | 12,284 | $20.48 M |
| 03/11/2025 | $2.98 | $3.00 (0.67%) | $3.08 | $2.93 | 14,205 | $20.48 M |
| 03/10/2025 | $2.92 | $2.98 (2.05%) | $3.02 | $2.92 | 13,100 | $20.34 M |
| 03/07/2025 | $3.07 | $2.95 (-3.91%) | $3.07 | $2.91 | 23,197 | $20.14 M |
| 03/06/2025 | $2.96 | $3.01 (1.69%) | $3.12 | $2.96 | 31,500 | $20.54 M |
| 03/05/2025 | $3.09 | $3.00 (-2.91%) | $3.09 | $2.97 | 15,341 | $20.48 M |
| 03/04/2025 | $2.91 | $3.06 (5.15%) | $3.08 | $2.91 | 12,128 | $20.89 M |
| 03/03/2025 | $2.99 | $2.96 (-1%) | $3.12 | $2.96 | 27,969 | $20.20 M |
| 02/28/2025 | $3.06 | $3.01 (-1.63%) | $3.10 | $2.99 | 12,614 | $20.54 M |
| 02/27/2025 | $3.08 | $3.05 (-0.97%) | $3.12 | $2.99 | 10,749 | $20.82 M |
| 02/26/2025 | $3.10 | $3.08 (-0.65%) | $3.14 | $3.02 | 8,609 | $21.02 M |
| 02/25/2025 | $2.96 | $3.03 (2.36%) | $3.13 | $2.96 | 24,412 | $20.68 M |
| 02/24/2025 | $3.23 | $3.01 (-6.81%) | $3.34 | $3.01 | 36,800 | $20.54 M |
| 02/21/2025 | $3.35 | $3.24 (-3.28%) | $3.35 | $3.22 | 15,900 | $22.11 M |
| 02/20/2025 | $3.53 | $3.33 (-5.67%) | $3.55 | $3.33 | 27,952 | $22.73 M |
| 02/19/2025 | $3.51 | $3.56 (1.42%) | $3.67 | $3.41 | 29,500 | $24.30 M |
| 02/18/2025 | $3.65 | $3.53 (-3.29%) | $3.81 | $3.53 | 19,131 | $24.09 M |
| 02/14/2025 | $3.58 | $3.71 (3.63%) | $3.71 | $3.55 | 21,200 | $25.32 M |
| 02/13/2025 | $3.70 | $3.58 (-3.24%) | $3.71 | $3.52 | 27,200 | $24.44 M |
| 02/12/2025 | $3.61 | $3.67 (1.66%) | $3.76 | $3.60 | 10,702 | $25.05 M |
| 02/11/2025 | $3.88 | $3.69 (-4.9%) | $3.89 | $3.60 | 32,700 | $25.19 M |
| 02/10/2025 | $3.68 | $3.89 (5.71%) | $3.89 | $3.55 | 98,932 | $26.55 M |
| 02/07/2025 | $3.61 | $3.59 (-0.55%) | $3.61 | $3.47 | 10,700 | $24.50 M |
| 02/06/2025 | $3.59 | $3.60 (0.28%) | $3.66 | $3.50 | 19,800 | $24.57 M |
| 02/05/2025 | $3.50 | $3.58 (2.29%) | $3.60 | $3.50 | 25,841 | $24.44 M |
| 02/04/2025 | $3.69 | $3.51 (-4.88%) | $3.69 | $3.33 | 29,101 | $23.96 M |
| 02/03/2025 | $3.38 | $3.65 (7.99%) | $3.65 | $3.34 | 40,518 | $24.91 M |
| 01/31/2025 | $3.44 | $3.55 (3.2%) | $3.62 | $3.44 | 32,400 | $24.23 M |
| 01/30/2025 | $3.57 | $3.45 (-3.36%) | $3.57 | $3.37 | 18,415 | $23.55 M |
| 01/29/2025 | $3.54 | $3.48 (-1.69%) | $3.54 | $3.40 | 9,500 | $23.75 M |
| 01/28/2025 | $3.40 | $3.43 (0.88%) | $3.60 | $3.35 | 17,574 | $23.41 M |
| 01/27/2025 | $3.55 | $3.54 (-0.28%) | $3.62 | $3.31 | 31,435 | $24.16 M |
| 01/24/2025 | $3.51 | $3.47 (-1.14%) | $3.65 | $3.45 | 31,316 | $23.68 M |
| 01/23/2025 | $3.60 | $3.59 (-0.28%) | $3.65 | $3.50 | 29,531 | $24.50 M |
| 01/22/2025 | $3.67 | $3.60 (-1.91%) | $3.75 | $3.58 | 26,817 | $24.57 M |
| 01/21/2025 | $3.80 | $3.75 (-1.32%) | $3.82 | $3.64 | 41,996 | $25.60 M |
| 01/17/2025 | $3.74 | $3.78 (1.07%) | $3.87 | $3.72 | 14,900 | $25.80 M |
| 01/16/2025 | $3.79 | $3.73 (-1.58%) | $3.81 | $3.65 | 15,845 | $25.46 M |
| 01/15/2025 | $3.85 | $3.77 (-2.08%) | $3.90 | $3.63 | 32,600 | $25.73 M |
| 01/14/2025 | $3.82 | $3.86 (1.05%) | $3.90 | $3.72 | 13,800 | $26.35 M |
| 01/13/2025 | $3.50 | $3.77 (7.71%) | $3.84 | $3.50 | 47,817 | $25.73 M |
| 01/10/2025 | $4.05 | $3.51 (-13.33%) | $4.13 | $3.48 | 71,094 | $23.96 M |
| 01/08/2025 | $4.47 | $4.11 (-8.05%) | $4.60 | $4.01 | 35,400 | $28.05 M |
| 01/07/2025 | $4.79 | $4.42 (-7.72%) | $4.79 | $4.35 | 50,500 | $30.17 M |
| 01/06/2025 | $4.59 | $4.51 (-1.74%) | $4.80 | $4.43 | 36,932 | $30.78 M |
| 01/03/2025 | $4.75 | $4.52 (-4.84%) | $4.75 | $4.35 | 38,822 | $30.85 M |
| 01/02/2025 | $4.47 | $4.68 (4.7%) | $4.72 | $4.43 | 44,300 | $31.94 M |
| 12/31/2024 | $4.03 | $4.40 (9.18%) | $4.49 | $3.97 | 137,719 | $30.03 M |
| 12/30/2024 | $4.14 | $4.04 (-2.42%) | $4.14 | $3.90 | 33,800 | $27.57 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.
