-
5 DAY PERFORMANCE
+0.92% -
1 MONTH PERFORMANCE
-11.29% -
3 MONTH PERFORMANCE
-15.17% -
6 MONTH PERFORMANCE
-29.94% -
YEAR-TO-DATE PERFORMANCE
-25.51% -
1 YEAR PERFORMANCE
-51.68%
CVD Equipment Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.25 | $3.32 (2.15%) | $3.38 | $3.25 | 8,186 | $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 |
| 08/23/2024 | $3.88 | $3.94 (1.55%) | $3.96 | $3.68 | 26,600 | $26.86 M |
| 08/22/2024 | $3.84 | $3.82 (-0.52%) | $3.84 | $3.51 | 50,900 | $26.04 M |
| 08/21/2024 | $3.70 | $3.80 (2.7%) | $3.85 | $3.70 | 5,000 | $25.90 M |
| 08/20/2024 | $3.73 | $3.70 (-0.8%) | $3.82 | $3.61 | 24,300 | $25.22 M |
| 08/19/2024 | $3.60 | $3.72 (3.33%) | $3.79 | $3.60 | 9,701 | $25.36 M |
| 08/16/2024 | $3.59 | $3.67 (2.23%) | $3.87 | $3.59 | 8,900 | $25.02 M |
| 08/15/2024 | $3.61 | $3.65 (1.11%) | $3.71 | $3.61 | 2,700 | $24.88 M |
| 08/14/2024 | $3.68 | $3.62 (-1.63%) | $3.68 | $3.48 | 22,045 | $24.68 M |
| 08/13/2024 | $3.66 | $3.74 (2.19%) | $3.85 | $3.50 | 11,631 | $25.50 M |
| 08/12/2024 | $3.53 | $3.51 (-0.57%) | $3.72 | $3.51 | 16,300 | $23.93 M |
| 08/09/2024 | $3.56 | $3.54 (-0.56%) | $3.58 | $3.51 | 8,237 | $24.13 M |
| 08/08/2024 | $3.75 | $3.55 (-5.33%) | $3.75 | $3.47 | 30,000 | $24.17 M |
| 08/07/2024 | $3.64 | $3.54 (-2.75%) | $3.79 | $3.52 | 11,232 | $24.10 M |
| 08/06/2024 | $3.46 | $3.54 (2.31%) | $3.77 | $3.46 | 10,700 | $24.10 M |
| 08/05/2024 | $3.66 | $3.50 (-4.37%) | $3.72 | $3.50 | 23,661 | $23.83 M |
| 08/02/2024 | $3.80 | $3.84 (1.05%) | $3.84 | $3.67 | 15,500 | $26.15 M |
| 08/01/2024 | $3.94 | $3.82 (-3.05%) | $4.01 | $3.80 | 16,144 | $26.01 M |
| 07/31/2024 | $4.01 | $3.90 (-2.74%) | $4.03 | $3.88 | 7,200 | $26.56 M |
| 07/30/2024 | $3.97 | $3.95 (-0.5%) | $4.03 | $3.95 | 6,528 | $26.90 M |
| 07/29/2024 | $4.05 | $3.97 (-1.98%) | $4.05 | $3.96 | 7,100 | $27.03 M |
| 07/26/2024 | $3.95 | $3.98 (0.76%) | $4.12 | $3.94 | 19,123 | $27.10 M |
| 07/25/2024 | $4.00 | $3.94 (-1.5%) | $4.00 | $3.93 | 7,200 | $26.83 M |
| 07/24/2024 | $4.06 | $3.96 (-2.46%) | $4.10 | $3.96 | 3,500 | $26.96 M |
| 07/23/2024 | $4.12 | $4.05 (-1.7%) | $4.13 | $4.00 | 6,700 | $27.58 M |
| 07/22/2024 | $4.08 | $4.03 (-1.23%) | $4.15 | $4.00 | 5,857 | $27.44 M |
| 07/19/2024 | $4.11 | $4.08 (-0.73%) | $4.11 | $4.07 | 5,216 | $27.78 M |
| 07/18/2024 | $4.14 | $4.11 (-0.72%) | $4.16 | $4.07 | 2,826 | $27.99 M |
| 07/17/2024 | $3.97 | $4.20 (5.79%) | $4.21 | $3.96 | 8,149 | $28.60 M |
| 07/16/2024 | $3.98 | $4.00 (0.5%) | $4.00 | $3.93 | 23,540 | $27.24 M |
| 07/15/2024 | $3.97 | $3.93 (-1.01%) | $3.99 | $3.91 | 9,147 | $26.76 M |
| 07/12/2024 | $3.90 | $3.93 (0.77%) | $3.98 | $3.90 | 13,537 | $26.76 M |
| 07/11/2024 | $3.90 | $3.89 (-0.26%) | $3.98 | $3.86 | 9,144 | $26.49 M |
| 07/10/2024 | $3.95 | $3.90 (-1.27%) | $3.96 | $3.76 | 34,106 | $26.56 M |
| 07/09/2024 | $4.00 | $3.91 (-2.25%) | $4.00 | $3.90 | 6,479 | $26.62 M |
| 07/08/2024 | $3.96 | $4.00 (1.01%) | $4.02 | $3.87 | 8,944 | $27.24 M |
| 07/05/2024 | $3.83 | $3.86 (0.78%) | $4.02 | $3.73 | 6,032 | $26.28 M |
| 07/03/2024 | $3.83 | $3.83 (0%) | $3.91 | $3.83 | 6,061 | $26.08 M |
| 07/02/2024 | $3.96 | $3.85 (-2.78%) | $3.99 | $3.75 | 13,261 | $26.22 M |
| 07/01/2024 | $3.97 | $3.90 (-1.76%) | $4.02 | $3.83 | 21,862 | $26.56 M |
| 06/28/2024 | $3.70 | $3.89 (5.14%) | $3.94 | $3.68 | 17,515 | $26.49 M |