CVV - CVD EQUIPMENT CORP
4.98
-0.280 -5.622%
Share volume: 113,841
Last Updated: 03-27-2026
Machinery/Special Industry Machinery:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$5.26
-0.28
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $5.21 | $5.21 | $5.70 | $5.70 | $4.85 | $4.85 | $4.98 | $4.98 | 113,841 | $113,841.00 |
| 03-26-2026 | $6.00 | $6.00 | $6.15 | $6.15 | $5.06 | $5.06 | $5.26 | $5.26 | 290,344 | $290,344.00 |
| 03-25-2026 | $5.12 | $5.12 | $6.25 | $6.25 | $4.76 | $4.76 | $6.20 | $6.20 | 893,662 | $893,662.00 |
| 03-24-2026 | $4.06 | $4.06 | $5.35 | $5.35 | $3.94 | $3.94 | $5.13 | $5.13 | 10,015,062 | $10,015,062.00 |
| 03-23-2026 | $3.43 | $3.43 | $3.92 | $3.92 | $3.43 | $3.43 | $3.73 | $3.73 | 82,056 | $82,056.00 |
| 03-20-2026 | $3.44 | $3.44 | $3.46 | $3.46 | $3.26 | $3.26 | $3.34 | $3.34 | 52,024 | $52,024.00 |
| 03-19-2026 | $3.41 | $3.41 | $3.62 | $3.62 | $3.38 | $3.38 | $3.38 | $3.38 | 47,326 | $47,326.00 |
| 03-18-2026 | $3.78 | $3.78 | $3.83 | $3.83 | $3.46 | $3.46 | $3.46 | $3.46 | 41,821 | $41,821.00 |
| 03-17-2026 | $3.98 | $3.98 | $4.00 | $4.00 | $3.76 | $3.76 | $3.78 | $3.78 | 27,570 | $27,570.00 |
| 03-16-2026 | $4.02 | $4.02 | $4.16 | $4.16 | $3.90 | $3.90 | $3.90 | $3.90 | 67,844 | $67,844.00 |