CVV - CVD EQUIPMENT CORP
6.85
0.010 0.146%
Share volume: 258,435
Last Updated: 05-14-2026
Machinery/Special Industry Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$6.84
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $6.84 | $6.84 | $7.46 | $7.46 | $6.57 | $6.57 | $6.85 | $6.85 | 258,435 | $258,435.00 |
| 05-13-2026 | $7.06 | $7.06 | $7.18 | $7.18 | $6.82 | $6.82 | $6.84 | $6.84 | 115,870 | $115,870.00 |
| 05-12-2026 | $7.28 | $7.28 | $7.40 | $7.40 | $6.71 | $6.71 | $7.01 | $7.01 | 172,207 | $172,207.00 |
| 05-11-2026 | $7.11 | $7.11 | $7.88 | $7.88 | $6.55 | $6.55 | $7.42 | $7.42 | 237,105 | $237,105.00 |
| 05-08-2026 | $6.98 | $6.98 | $7.28 | $7.28 | $6.89 | $6.89 | $7.09 | $7.09 | 93,883 | $93,883.00 |
| 05-07-2026 | $7.95 | $7.95 | $7.99 | $7.99 | $6.55 | $6.55 | $6.98 | $6.98 | 346,114 | $346,114.00 |
| 05-06-2026 | $7.36 | $7.36 | $8.41 | $8.41 | $6.85 | $6.85 | $8.05 | $8.05 | 255,784 | $255,784.00 |
| 05-05-2026 | $7.41 | $7.41 | $8.31 | $8.31 | $6.88 | $6.88 | $7.28 | $7.28 | 266,206 | $266,206.00 |
| 05-04-2026 | $8.30 | $8.30 | $8.46 | $8.46 | $6.87 | $6.87 | $7.38 | $7.38 | 326,181 | $326,181.00 |
| 05-01-2026 | $7.32 | $7.32 | $8.19 | $8.19 | $7.25 | $7.25 | $8.05 | $8.05 | 398,621 | $398,621.00 |