Dark

CVV
CVD Equipment Corp.
stock NASDAQ

At Close

Sep 30, 2026 3:59:49 PM EDT

4.19USD+0.721%(+0.03)52,734

3.99Bid 4.83Ask 0.84Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

4.18USD+0.481%(+0.02)3,274

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	4.2000	4.240000	4.1700	4.190000	+0.721%	52,734	0.000%
2026-09-29	4.1200	4.330000	4.1200	4.160000	-2.576%	55,750	+0.721%
2026-09-28	4.3300	4.330000	4.0400	4.270000	-2.955%	59,305	-1.874%
2026-09-25	4.4000	4.430000	4.3200	4.400000	+0.228%	27,452	-4.773%
2026-09-24	4.4200	4.500000	4.3100	4.390000	-0.903%	71,142	-4.556%
2026-09-23	4.3600	4.480000	4.3283	4.430000	0.000%	43,032	-5.418%
2026-09-22	4.5200	4.610000	4.4200	4.430000	-1.991%	62,694	-5.418%
2026-09-21	4.6800	4.740000	4.5000	4.520000	-1.310%	76,924	-7.301%
2026-09-18	4.5900	4.660000	4.5300	4.580000	+0.219%	69,211	-8.515%
2026-09-17	4.6000	4.750000	4.5400	4.570000	-0.652%	106,766	-8.315%
2026-09-16	4.4800	4.660000	4.4700	4.600000	+2.908%	83,024	-8.913%
2026-09-15	4.7100	4.748200	4.4600	4.470000	-4.894%	125,845	-6.264%
2026-09-14	4.6100	4.880000	4.5064	4.700000	+0.427%	226,502	-10.851%
2026-09-11	5.6000	5.790000	4.5600	4.680000	-25.359%	844,362	-10.470%
2026-09-10	6.3900	6.554600	6.1600	6.270000	-2.336%	144,648	-33.174%
2026-09-09	6.6000	6.672800	6.4200	6.420000	-2.134%	47,238	-34.735%
2026-09-08	6.7200	6.850000	6.5600	6.560000	-0.152%	53,980	-36.128%
2026-09-04	6.4600	6.845800	6.4600	6.570000	+1.546%	39,205	-36.225%
2026-09-03	6.7000	6.700000	6.4500	6.470000	-2.118%	50,018	-35.240%
2026-09-02	6.5400	6.780000	6.5400	6.610000	+0.762%	35,635	-36.611%
2026-09-01	6.7900	6.808300	6.5200	6.560000	-3.529%	49,403	-36.128%
2026-08-31	7.0000	7.165000	6.6900	6.800000	-2.579%	44,714	-38.382%
2026-08-28	7.3500	7.575000	6.9800	6.980000	-5.292%	79,848	-39.971%
2026-08-27	7.3500	7.530000	7.3200	7.370000	+1.376%	45,120	-43.148%
2026-08-26	7.5600	7.740000	7.2300	7.270000	-3.963%	67,407	-42.366%
2026-08-25	7.3800	7.650000	7.3512	7.570000	+4.414%	53,098	-44.650%
2026-08-24	7.5500	7.580000	7.2200	7.250000	-4.731%	87,452	-42.207%
2026-08-21	7.2900	7.656500	7.2900	7.610000	+6.434%	80,579	-44.941%
2026-08-20	7.3700	7.510000	7.1500	7.150000	-3.898%	82,901	-41.399%
2026-08-19	7.7300	7.920000	7.3900	7.440000	-1.976%	100,850	-43.683%
2026-08-18	7.8400	7.955300	7.5000	7.590000	-5.597%	187,375	-44.796%
2026-08-17	8.1000	8.260000	7.7300	8.040000	-0.433%	208,683	-47.886%
2026-08-14	7.5200	8.350000	7.4200	8.075000	+7.523%	282,297	-48.111%
2026-08-13	7.1700	7.920000	7.0100	7.510000	+5.182%	321,602	-44.208%
2026-08-12	8.1200	8.160000	7.1300	7.140000	-8.696%	391,936	-41.317%
2026-08-11	7.9100	8.187600	7.5873	7.820000	-0.255%	89,596	-46.419%
2026-08-10	8.3000	8.400000	7.8000	7.840000	-4.156%	170,871	-46.556%
2026-08-07	8.5600	9.100000	8.1800	8.180000	-1.918%	374,584	-48.778%
2026-08-06	8.1500	8.800000	8.1500	8.340000	+1.832%	198,044	-49.760%
2026-08-05	8.1500	8.650000	8.0500	8.190000	-1.444%	125,878	-48.840%
2026-08-04	7.9800	8.330000	7.7100	8.310000	+5.323%	167,187	-49.579%
2026-08-03	7.5400	8.138900	7.4300	7.890000	+9.431%	192,574	-46.895%
2026-07-31	6.7600	7.440000	6.5000	7.210000	+10.753%	160,961	-41.886%
2026-07-30	6.2900	6.694300	6.2900	6.510000	+4.327%	60,108	-35.637%
2026-07-29	6.6400	6.830000	6.0600	6.240000	-7.281%	111,490	-32.853%
2026-07-28	7.0000	7.060000	6.5001	6.730000	-5.610%	108,191	-37.741%
2026-07-27	7.2000	7.289900	6.7300	7.130000	+1.135%	74,626	-41.234%
2026-07-24	7.2700	7.540000	7.0200	7.050000	-3.226%	46,477	-40.567%
2026-07-23	7.0400	7.480000	7.0400	7.285000	+0.069%	73,976	-42.485%
2026-07-22	7.4900	7.520000	7.1600	7.280000	-4.961%	35,285	-42.445%
2026-07-21	7.3300	7.755000	7.2166	7.660000	+4.502%	34,622	-45.300%
2026-07-20	7.3000	7.550000	7.1100	7.330000	+2.949%	70,435	-42.838%
2026-07-17	7.0300	7.610000	6.7100	7.120000	+2.152%	152,252	-41.152%
2026-07-16	6.9900	7.350000	6.9000	6.970000	-1.831%	64,941	-39.885%
2026-07-15	7.1700	7.340000	6.8300	7.100000	-1.389%	57,160	-40.986%
2026-07-14	7.0000	7.310000	6.9915	7.200000	+3.896%	51,552	-41.806%
2026-07-13	7.2100	7.450000	6.9200	6.930000	-5.906%	112,819	-39.538%
2026-07-10	8.1000	8.110000	7.3000	7.365000	-9.298%	77,083	-43.109%
2026-07-09	8.0100	8.650000	7.9300	8.120000	+2.396%	105,428	-48.399%
2026-07-08	7.7100	8.000000	7.3056	7.930000	+2.920%	45,858	-47.163%
2026-07-07	8.1800	8.180000	7.2100	7.705000	-2.468%	104,013	-45.620%
2026-07-06	7.7400	8.760000	7.7400	7.900000	+2.067%	133,374	-46.962%
2026-07-02	8.0400	8.180000	7.4600	7.740000	-1.901%	93,980	-45.866%
2026-07-01	7.4150	8.120000	7.3000	7.890000	+6.191%	73,901	-46.895%
2026-06-30	6.8500	7.743000	6.8500	7.430000	+9.426%	90,852	-43.607%
2026-06-29	6.5100	7.010000	6.3900	6.790000	+4.141%	51,246	-38.292%
2026-06-26	6.5100	6.710100	6.2100	6.520000	-2.759%	106,490	-35.736%
2026-06-25	6.9500	6.990000	6.5400	6.705000	-1.830%	39,265	-37.509%
2026-06-24	7.1000	7.200000	6.6000	6.830000	-3.803%	43,206	-38.653%
2026-06-23	7.4200	7.600000	6.8501	7.100000	-9.784%	89,958	-40.986%
2026-06-22	7.8900	8.200000	7.5200	7.870000	+0.768%	140,796	-46.760%
2026-06-18	7.3200	8.100000	7.1790	7.810000	+10.623%	155,880	-46.351%
2026-06-17	6.6500	7.260900	6.6500	7.060000	+6.808%	93,019	-40.652%
2026-06-16	6.7300	7.060000	6.6100	6.610000	-2.937%	140,029	-36.611%
2026-06-15	6.9600	6.960000	6.4682	6.810000	-0.147%	157,876	-38.473%
2026-06-12	6.8100	7.050000	6.6750	6.820000	-0.438%	87,550	-38.563%
2026-06-11	6.4600	6.850000	6.2301	6.850000	+7.031%	79,133	-38.832%
2026-06-10	5.9000	6.400000	5.8000	6.400000	+6.489%	80,484	-34.531%
2026-06-09	6.1600	6.675000	6.0000	6.010000	-2.751%	137,101	-30.283%
2026-06-08	5.8400	6.280000	5.6700	6.180000	+11.351%	103,326	-32.201%
2026-06-05	5.9500	6.000000	5.3800	5.550000	-7.807%	96,463	-24.505%
2026-06-04	5.7100	6.265100	5.7100	6.020000	+3.082%	91,467	-30.399%
2026-06-03	6.1200	6.120000	5.7602	5.840000	-5.041%	81,868	-28.253%
2026-06-02	6.1300	6.600000	6.0300	6.150000	+1.151%	135,202	-31.870%
2026-06-01	5.9600	6.379900	5.8400	6.080000	+2.013%	66,880	-31.086%
2026-05-29	5.8800	6.092500	5.6100	5.960000	+0.931%	77,366	-29.698%
2026-05-28	6.0100	6.250000	5.6900	5.905000	-2.397%	211,593	-29.043%
2026-05-27	6.0000	6.080000	5.6000	6.050000	+1.852%	90,003	-30.744%
2026-05-26	5.8700	6.240000	5.7550	5.940000	+2.238%	104,810	-29.461%
2026-05-22	6.2500	6.350000	5.6755	5.810000	-5.375%	162,667	-27.883%
2026-05-21	6.2600	6.950000	5.8200	6.140000	-3.912%	165,161	-31.759%
2026-05-20	6.1500	6.390000	5.7000	6.390000	+4.926%	105,538	-34.429%
2026-05-19	5.8000	6.100000	5.4700	6.090000	+2.010%	88,538	-31.199%
2026-05-18	5.3600	6.401900	5.3600	5.970000	+14.808%	538,760	-29.816%
2026-05-15	5.2000	5.600000	4.7300	5.200000	-24.088%	456,940	-19.423%
2026-05-14	6.8400	7.458900	6.5700	6.850000	+0.146%	323,544	-38.832%
2026-05-13	7.0600	7.179900	6.8200	6.840000	-2.425%	115,870	-38.743%
2026-05-12	7.2800	7.400000	6.7100	7.010000	-5.526%	172,422	-40.228%
2026-05-11	7.1100	7.877900	6.5500	7.420000	+4.654%	237,106	-43.531%
2026-05-08	6.9800	7.280000	6.8900	7.090000	+1.576%	93,883	-40.903%
2026-05-07	7.9500	7.990000	6.5500	6.980000	-13.292%	346,114	-39.971%
2026-05-06	7.3600	8.410000	6.8501	8.050000	+10.577%	255,785	-47.950%
2026-05-05	7.4100	8.312085	6.8800	7.280000	-1.355%	266,207	-42.445%
2026-05-04	8.3000	8.455000	6.8701	7.380000	-8.323%	326,182	-43.225%
2026-05-01	7.3200	8.190000	7.2500	8.050000	+18.732%	398,621	-47.950%
2026-04-30	6.5800	6.984200	6.4500	6.780000	+3.670%	133,503	-38.201%
2026-04-29	6.3800	6.860000	6.2800	6.540000	+2.347%	130,333	-35.933%
2026-04-28	6.1800	6.420000	5.9800	6.390000	-1.541%	100,887	-34.429%
2026-04-27	6.4600	6.960000	6.0500	6.490000	+0.464%	265,653	-35.439%
2026-04-24	5.7000	6.660000	5.4601	6.460000	+12.740%	285,522	-35.139%
2026-04-23	5.6800	5.940000	5.2601	5.730000	-1.546%	190,388	-26.876%
2026-04-22	4.8700	5.840000	4.7550	5.820000	+22.269%	231,131	-28.007%
2026-04-21	4.9000	4.960000	4.6500	4.760000	-1.245%	94,537	-11.975%
2026-04-20	4.3900	4.940000	4.2401	4.820000	+10.297%	168,124	-13.071%
2026-04-17	4.6000	4.789900	4.3500	4.370000	-3.744%	221,613	-4.119%
2026-04-16	4.4400	4.570000	4.2796	4.540000	+2.022%	68,933	-7.709%
2026-04-15	4.1400	4.590000	4.1400	4.450000	+7.488%	121,355	-5.843%
2026-04-14	4.2200	4.280000	4.1200	4.140000	-1.193%	31,129	+1.208%
2026-04-13	3.9000	4.275100	3.8200	4.190000	+7.436%	112,234	0.000%
2026-04-10	3.9300	4.140000	3.8600	3.900000	0.000%	135,008	+7.436%
2026-04-09	4.0000	4.020000	3.8200	3.900000	-1.266%	81,265	+7.436%
2026-04-08	4.1000	4.140000	3.9000	3.950000	+0.765%	75,731	+6.076%
2026-04-07	3.9300	3.979900	3.7800	3.920000	-1.508%	72,609	+6.888%
2026-04-06	4.1400	4.470000	3.8500	3.980000	-7.009%	320,147	+5.276%
2026-04-02	4.0100	4.539900	4.0100	4.280000	+1.905%	111,386	-2.103%
2026-04-01	4.1700	4.310000	4.0550	4.200000	+1.449%	75,113	-0.238%
2026-03-31	4.4000	4.470000	3.8300	4.140000	-9.211%	275,366	+1.208%
2026-03-30	5.1300	5.169300	4.4600	4.560000	-8.434%	174,284	-8.114%
2026-03-27	5.2100	5.700000	4.8500	4.980000	-5.323%	115,936	-15.863%
2026-03-26	6.0000	6.148200	5.0600	5.260000	-15.161%	290,345	-20.342%
2026-03-25	5.1200	6.249900	4.7600	6.200000	+20.858%	893,662	-32.419%
2026-03-24	4.0600	5.350000	3.9400	5.130000	+37.534%	10,015,063	-18.324%
2026-03-23	3.4300	3.920000	3.4300	3.730000	+11.677%	82,056	+12.332%
2026-03-20	3.4400	3.460000	3.2600	3.340000	-1.183%	52,024	+25.449%
2026-03-19	3.4100	3.621000	3.3800	3.380000	-2.312%	47,327	+23.964%
2026-03-18	3.7800	3.830000	3.4600	3.460000	-8.466%	41,821	+21.098%
2026-03-17	3.9800	4.000000	3.7569	3.780000	-3.077%	27,570	+10.847%
2026-03-16	4.0200	4.155000	3.9000	3.900000	-2.010%	67,845	+7.436%
2026-03-13	4.2900	4.290000	3.9600	3.980000	-5.238%	26,063	+5.276%
2026-03-12	4.6100	4.700000	4.0901	4.200000	-9.091%	43,638	-0.238%
2026-03-11	4.7100	4.970000	4.5000	4.620000	+1.987%	101,494	-9.307%
2026-03-10	3.9900	4.700000	3.9500	4.530000	+17.054%	117,338	-7.506%
2026-03-09	3.6900	4.000000	3.5564	3.870000	+4.595%	42,653	+8.269%
2026-03-06	3.8100	3.909900	3.6250	3.700000	-2.887%	46,490	+13.243%
2026-03-05	4.2100	4.230000	3.7500	3.810000	-7.971%	61,514	+9.974%
2026-03-04	3.6300	4.260000	3.5200	4.140000	+16.949%	104,042	+1.208%
2026-03-03	3.3900	3.689900	3.3001	3.540000	+3.509%	30,406	+18.362%
2026-03-02	3.4800	3.609900	3.3950	3.420000	-3.662%	52,091	+22.515%
2026-02-27	3.7600	3.899900	3.5000	3.550000	-6.332%	61,697	+18.028%
2026-02-26	3.9500	3.971700	3.7825	3.790000	-4.051%	46,245	+10.554%
2026-02-25	3.9300	4.113900	3.8600	3.950000	+0.509%	43,702	+6.076%
2026-02-24	3.7800	3.980000	3.7800	3.930000	+3.150%	35,186	+6.616%
2026-02-23	3.9100	4.089900	3.7901	3.810000	-2.308%	35,521	+9.974%
2026-02-20	3.8900	4.160000	3.8900	3.900000	+0.257%	22,561	+7.436%
2026-02-19	3.9200	4.100000	3.8600	3.890000	-1.519%	20,053	+7.712%
2026-02-18	4.0800	4.190000	3.8500	3.950000	-1.250%	43,886	+6.076%
2026-02-17	4.0300	4.120000	3.8700	4.000000	+0.251%	50,545	+4.750%
2026-02-13	4.0300	4.189900	3.9500	3.990000	-0.746%	38,225	+5.013%
2026-02-12	4.2400	4.326100	4.0200	4.020000	-5.412%	23,813	+4.229%
2026-02-11	4.4000	4.535000	4.1500	4.250000	-4.063%	39,368	-1.412%
2026-02-10	4.6500	4.768000	4.3950	4.430000	-4.526%	55,985	-5.418%
2026-02-09	4.0800	4.760000	4.0800	4.640000	+12.895%	106,536	-9.698%
2026-02-06	4.0800	4.200000	3.9200	4.110000	+5.115%	82,537	+1.946%
2026-02-05	3.9200	4.074600	3.8300	3.910000	-0.255%	42,432	+7.161%
2026-02-04	4.3100	4.443800	3.8000	3.920000	-9.259%	129,957	+6.888%
2026-02-03	4.6700	4.850000	4.0100	4.320000	-6.494%	119,648	-3.009%
2026-02-02	4.8300	4.960000	4.5600	4.620000	-3.950%	60,624	-9.307%
2026-01-30	5.1100	5.165000	4.7601	4.810000	-8.381%	42,144	-12.890%
2026-01-29	5.2900	5.640000	5.1400	5.250000	-0.380%	64,725	-20.190%
2026-01-28	5.8000	5.819900	5.1000	5.270000	-6.973%	68,564	-20.493%
2026-01-27	5.6700	5.860000	5.1101	5.665000	+0.443%	87,304	-26.037%
2026-01-26	5.3400	5.860000	5.3100	5.640000	+8.046%	170,203	-25.709%
2026-01-23	5.7200	5.740000	5.0300	5.220000	-6.952%	189,975	-19.732%
2026-01-22	4.4300	5.840000	4.3103	5.610000	+31.075%	377,250	-25.312%
2026-01-21	4.2400	4.400000	4.1100	4.280000	+2.392%	72,973	-2.103%
2026-01-20	4.3800	4.400000	4.1200	4.180000	-1.415%	105,973	+0.239%
2026-01-16	4.1500	4.510000	4.1000	4.240000	+3.415%	108,117	-1.179%
2026-01-15	3.9600	4.290000	3.8700	4.100000	+6.218%	70,084	+2.195%
2026-01-14	4.2800	4.390000	3.8100	3.860000	-9.602%	127,150	+8.549%
2026-01-13	4.6700	4.839900	4.0001	4.270000	-8.565%	90,294	-1.874%
2026-01-12	4.5300	4.670000	4.5001	4.670000	+4.009%	74,174	-10.278%
2026-01-09	4.0800	4.500000	4.0800	4.490000	+11.970%	70,793	-6.682%
2026-01-08	3.9900	4.141000	3.9701	4.010000	+1.519%	71,506	+4.489%
2026-01-07	3.8500	4.180000	3.7550	3.950000	+3.675%	63,452	+6.076%
2026-01-06	3.7300	3.979400	3.7000	3.810000	+4.098%	42,979	+9.974%
2026-01-05	3.3200	3.990000	3.3000	3.660000	+13.665%	143,668	+14.481%
2026-01-02	3.0900	3.270000	3.0300	3.220000	+4.207%	27,423	+30.124%
2025-12-31	3.0600	3.127000	3.0500	3.090000	+1.645%	12,909	+35.599%
2025-12-30	2.9800	3.136300	2.9800	3.040000	+1.333%	28,912	+37.829%
2025-12-29	3.0300	3.030000	2.9600	3.000000	-0.990%	15,474	+39.667%
2025-12-26	3.0400	3.050000	2.9794	3.030000	+1.000%	21,083	+38.284%
2025-12-24	2.9900	3.127000	2.9900	3.000000	+0.671%	10,739	+39.667%
2025-12-23	3.0000	3.050000	2.9700	2.980000	-0.997%	19,947	+40.604%
2025-12-22	3.0000	3.050000	2.9800	3.010000	+1.007%	26,529	+39.203%
2025-12-19	3.0600	3.075000	2.9800	2.980000	-0.667%	19,798	+40.604%
2025-12-18	3.0600	3.150000	3.0000	3.000000	-1.961%	8,363	+39.667%
2025-12-17	3.2400	3.240000	3.0350	3.060000	-0.326%	14,602	+36.928%
2025-12-16	3.1100	3.158400	3.0101	3.070000	-2.229%	33,178	+36.482%
2025-12-15	3.2600	3.350000	3.0950	3.140000	-4.848%	21,584	+33.439%
2025-12-12	3.3100	3.336000	3.2400	3.300000	+0.917%	11,406	+26.970%
2025-12-11	3.3300	3.330000	3.1501	3.270000	-0.909%	19,795	+28.135%
2025-12-10	3.3600	3.400000	3.2202	3.300000	0.000%	35,437	+26.970%
2025-12-09	3.3280	3.340000	3.1862	3.300000	+0.917%	22,307	+26.970%
2025-12-08	3.3400	3.340000	3.2200	3.270000	-1.506%	9,548	+28.135%
2025-12-05	3.3300	3.356700	3.2000	3.320000	+0.423%	12,843	+26.205%
2025-12-04	3.5000	3.515000	3.3060	3.306000	-3.615%	9,854	+26.739%
2025-12-03	3.5300	3.579900	3.3965	3.430000	+0.587%	7,880	+22.157%
2025-12-02	3.5200	3.540000	3.3200	3.410000	-3.125%	16,720	+22.874%
2025-12-01	3.5000	3.660000	3.4900	3.520000	+0.862%	20,690	+19.034%
2025-11-28	3.3500	3.500000	3.3300	3.489900	+5.435%	9,929	+20.061%
2025-11-26	3.3100	3.420000	3.2300	3.310000	+0.608%	10,477	+26.586%
2025-11-25	3.2100	3.316900	3.1301	3.290000	+3.835%	11,452	+27.356%
2025-11-24	3.0800	3.426900	3.0325	3.168500	+0.587%	14,374	+32.239%
2025-11-21	3.1600	3.205000	3.0500	3.150000	-0.316%	15,756	+33.016%
2025-11-20	3.3550	3.500000	3.1600	3.160000	-5.105%	25,582	+32.595%
2025-11-19	3.2400	3.370000	3.1500	3.330000	+2.462%	12,638	+25.826%
2025-11-18	3.3500	3.400000	3.2500	3.250000	-5.248%	10,112	+28.923%
2025-11-17	3.5500	3.570000	3.4000	3.430000	-2.833%	42,440	+22.157%
2025-11-14	3.3500	3.639000	3.3500	3.530000	+5.689%	37,917	+18.697%
2025-11-13	3.1850	3.450000	3.1400	3.340000	+5.363%	22,807	+25.449%
2025-11-12	3.3400	3.450000	3.1601	3.170000	-1.553%	22,816	+32.177%
2025-11-11	3.4100	3.740000	3.1500	3.220000	-6.395%	41,171	+30.124%
2025-11-10	3.4600	3.739900	3.3900	3.440000	-0.290%	13,503	+21.802%
2025-11-07	3.5600	3.600000	3.3900	3.450000	-4.007%	24,274	+21.449%
2025-11-06	3.6600	3.708500	3.5600	3.594000	-1.803%	25,767	+16.583%
2025-11-05	3.6300	3.961700	3.6300	3.660000	-0.272%	28,184	+14.481%
2025-11-04	3.7800	3.969900	3.6700	3.670000	-6.138%	28,325	+14.169%
2025-11-03	3.9800	4.089900	3.8100	3.910000	0.000%	19,255	+7.161%
2025-10-31	4.0000	4.035500	3.8800	3.910000	-1.511%	22,747	+7.161%
2025-10-30	4.1500	4.170000	3.9100	3.970000	-4.567%	24,146	+5.542%
2025-10-29	4.2700	4.370000	4.1011	4.160000	-1.655%	30,874	+0.721%
2025-10-28	4.4000	4.420000	4.1600	4.230000	-2.759%	34,169	-0.946%
2025-10-27	4.1700	4.350000	4.1000	4.350000	+7.940%	61,336	-3.678%
2025-10-24	4.1000	4.180000	4.0150	4.030000	-1.467%	19,256	+3.970%
2025-10-23	4.0500	4.248200	4.0000	4.090000	-0.244%	33,571	+2.445%
2025-10-22	4.2000	4.329800	3.9500	4.100000	-2.148%	54,394	+2.195%
2025-10-21	4.6000	4.600000	4.0201	4.190000	-8.913%	48,002	0.000%
2025-10-20	4.0500	4.670000	4.0500	4.600000	+16.456%	116,928	-8.913%
2025-10-17	3.9200	4.090000	3.7527	3.950000	+1.804%	42,949	+6.076%
2025-10-16	4.1400	4.197900	3.7500	3.880000	-5.366%	98,197	+7.990%
2025-10-15	3.9900	4.310100	3.9700	4.100000	+6.771%	132,382	+2.195%
2025-10-14	4.0000	4.260000	3.7800	3.840000	-4.715%	117,181	+9.115%
2025-10-13	3.2000	4.090000	3.2000	4.030000	+27.532%	160,201	+3.970%
2025-10-10	3.3500	3.463400	3.1500	3.160000	-6.231%	32,372	+32.595%
2025-10-09	3.3800	3.480000	3.3000	3.370000	-0.590%	56,725	+24.332%
2025-10-08	3.4700	3.472900	3.3773	3.390000	-1.453%	40,687	+23.599%
2025-10-07	3.4700	3.548500	3.3200	3.440000	-0.290%	20,664	+21.802%
2025-10-06	3.3100	3.550000	3.3100	3.450000	+2.985%	48,439	+21.449%
2025-10-03	3.4000	3.420000	3.2301	3.350000	-1.180%	31,551	+25.075%
2025-10-02	3.2500	3.400000	3.2500	3.390000	+3.354%	38,958	+23.599%
2025-10-01	3.3000	3.338500	3.2200	3.280000	-2.381%	19,522	+27.744%
2025-09-30	3.3300	3.369600	3.2500	3.360000	+0.901%	27,690	+24.702%
2025-09-29	3.3200	3.370000	3.2600	3.330000	+2.147%	23,842	+25.826%
2025-09-26	3.3800	3.380000	3.1601	3.260000	-3.835%	26,428	+28.528%
2025-09-25	3.3700	3.420000	3.2900	3.390000	-1.166%	45,035	+23.599%
2025-09-24	3.3600	3.430000	3.2945	3.430000	+2.388%	37,823	+22.157%
2025-09-23	3.3200	3.410000	3.3100	3.350000	+2.134%	32,298	+25.075%
2025-09-22	3.2400	3.370000	3.2000	3.280000	+3.470%	46,467	+27.744%
2025-09-19	3.0700	3.330000	3.0700	3.170000	+3.595%	75,215	+32.177%
2025-09-18	3.0600	3.200000	3.0360	3.060000	+1.661%	32,182	+36.928%
2025-09-17	3.0900	3.165200	3.0100	3.010000	-1.311%	23,583	+39.203%
2025-09-16	3.0000	3.158800	2.9607	3.050000	+3.390%	13,848	+37.377%
2025-09-15	3.1100	3.180000	2.9500	2.950000	-3.595%	41,731	+42.034%
2025-09-12	3.0500	3.210000	3.0350	3.060000	+2.685%	15,240	+36.928%
2025-09-11	3.1400	3.240000	2.9800	2.980000	-2.614%	35,769	+40.604%
2025-09-10	3.0700	3.150000	3.0001	3.060000	+2.341%	20,639	+36.928%
2025-09-09	2.8200	3.159900	2.8200	2.990000	+7.168%	32,513	+40.134%
2025-09-08	2.7600	2.890000	2.7600	2.790000	+0.722%	29,784	+50.179%
2025-09-05	2.9000	3.020300	2.7700	2.770000	-4.483%	59,233	+51.264%
2025-09-04	2.8900	2.975400	2.8400	2.900000	+1.045%	34,026	+44.483%
2025-09-03	2.8300	2.940000	2.8000	2.870000	+2.135%	36,453	+45.993%
2025-09-02	2.8000	2.960000	2.7600	2.810000	-0.355%	32,670	+49.110%
2025-08-29	2.8800	2.983800	2.8100	2.820000	-1.742%	10,287	+48.582%
2025-08-28	2.8600	2.938600	2.8306	2.870000	-1.034%	9,364	+45.993%
2025-08-27	2.8000	2.947000	2.8000	2.900000	+3.571%	25,305	+44.483%
2025-08-26	2.8000	2.971500	2.8000	2.800000	-0.709%	15,236	+49.643%
2025-08-25	2.8900	2.991600	2.8200	2.820000	-3.093%	28,975	+48.582%
2025-08-22	2.8500	3.000000	2.8200	2.910000	+3.929%	20,839	+43.986%
2025-08-21	2.9500	2.950000	2.8000	2.800000	-3.448%	19,696	+49.643%
2025-08-20	3.0300	3.040000	2.8605	2.900000	-5.844%	15,298	+44.483%
2025-08-19	3.0000	3.130000	2.9500	3.080000	+4.054%	17,083	+36.039%
2025-08-18	2.9100	3.060000	2.9000	2.960000	+0.543%	28,627	+41.554%
2025-08-15	2.9500	3.133600	2.8500	2.944000	+0.478%	23,704	+42.323%
2025-08-14	2.9100	2.976700	2.8250	2.930000	0.000%	25,441	+43.003%
2025-08-13	3.0500	3.150000	2.9150	2.930000	-7.278%	92,099	+43.003%
2025-08-12	3.7300	3.920000	3.1300	3.160000	-14.130%	138,849	+32.595%
2025-08-11	3.6200	3.950000	3.5301	3.680000	+1.939%	31,194	+13.859%
2025-08-08	3.5400	3.757700	3.5109	3.610000	+1.963%	12,904	+16.066%
2025-08-07	3.7300	3.780000	3.5200	3.540500	-3.529%	13,766	+18.345%
2025-08-06	3.7200	3.800000	3.5967	3.670000	-1.344%	13,801	+14.169%
2025-08-05	3.6000	3.830500	3.6000	3.720000	+4.494%	5,956	+12.634%
2025-08-04	3.8000	3.800000	3.5157	3.560000	-2.997%	48,358	+17.697%
2025-08-01	3.8200	3.855300	3.5001	3.670000	-4.922%	15,656	+14.169%
2025-07-31	3.8529	3.970000	3.8071	3.860000	+0.260%	20,509	+8.549%
2025-07-30	3.8900	4.000000	3.8500	3.850000	-2.532%	4,552	+8.831%
2025-07-29	4.1500	4.150000	3.9175	3.950000	-4.589%	17,959	+6.076%
2025-07-28	3.9200	4.150000	3.8714	4.140000	+10.695%	67,801	+1.208%
2025-07-25	3.9800	3.980000	3.7000	3.740000	-5.076%	21,360	+12.032%
2025-07-24	3.6800	3.940000	3.6454	3.940000	+6.659%	50,276	+6.345%
2025-07-23	3.5750	3.737600	3.5500	3.694000	+6.149%	14,443	+13.427%
2025-07-22	3.5000	3.680000	3.4000	3.480000	-0.571%	38,586	+20.402%
2025-07-21	3.7000	3.748900	3.4940	3.500000	-5.149%	48,892	+19.714%
2025-07-18	3.4700	3.699900	3.4700	3.690000	+7.267%	64,974	+13.550%
2025-07-17	3.1900	3.468000	3.1400	3.440000	+9.554%	58,521	+21.802%
2025-07-16	3.1300	3.150100	3.0600	3.140000	-0.317%	20,172	+33.439%
2025-07-15	3.2200	3.220000	3.1500	3.150000	-2.174%	11,993	+33.016%
2025-07-14	3.2500	3.270000	3.1500	3.220000	-1.584%	34,502	+30.124%
2025-07-11	3.3400	3.340000	3.0916	3.271822	-1.153%	21,438	+28.063%
2025-07-10	3.2400	3.383800	3.2400	3.310000	+2.160%	9,243	+26.586%
2025-07-09	3.4100	3.443200	3.2100	3.240000	-6.087%	41,051	+29.321%
2025-07-08	3.2800	3.490000	3.2000	3.450000	+5.828%	55,772	+21.449%
2025-07-07	3.1000	3.300000	3.1000	3.260000	+4.153%	50,577	+28.528%
2025-07-03	3.0800	3.199700	3.0400	3.130000	+2.961%	13,432	+33.866%
2025-07-02	2.9400	3.140000	2.9400	3.040000	+3.401%	28,273	+37.829%
2025-07-01	2.9800	3.018100	2.9033	2.940000	-1.342%	38,137	+42.517%
2025-06-30	2.9300	2.999300	2.8600	2.980000	+4.196%	10,074	+40.604%
2025-06-27	2.9300	3.000000	2.8304	2.860000	-1.038%	38,896	+46.503%
2025-06-26	3.0200	3.100000	2.8317	2.890000	-2.365%	21,361	+44.983%
2025-06-25	2.9400	3.056600	2.8700	2.960000	+2.069%	14,827	+41.554%
2025-06-24	2.8400	2.930000	2.8200	2.900000	+3.203%	30,011	+44.483%
2025-06-23	2.8400	2.900000	2.7600	2.810000	-0.355%	15,931	+49.110%
2025-06-20	2.8500	2.890000	2.7499	2.820000	+0.356%	24,144	+48.582%
2025-06-18	3.0300	3.100000	2.8100	2.810000	-6.333%	48,394	+49.110%
2025-06-17	3.1100	3.110000	3.0000	3.000000	-0.990%	5,945	+39.667%
2025-06-16	3.1000	3.399900	3.0000	3.030000	-0.109%	27,897	+38.284%
2025-06-13	3.0600	3.261800	3.0333	3.033300	-3.530%	13,474	+38.133%
2025-06-12	3.0400	3.240000	3.0346	3.144300	+2.755%	20,520	+33.257%
2025-06-11	3.1300	3.250000	3.0400	3.060000	-1.290%	16,123	+36.928%
2025-06-10	3.1400	3.239300	3.1000	3.100000	0.000%	12,908	+35.161%
2025-06-09	3.1300	3.184100	3.1000	3.100000	-0.958%	9,549	+35.161%
2025-06-06	3.4700	3.470000	3.0700	3.130000	-10.057%	43,432	+33.866%
2025-06-05	3.5300	3.688900	3.3191	3.480000	-0.571%	30,957	+20.402%
2025-06-04	3.1500	3.615000	3.1500	3.500000	+12.903%	68,216	+19.714%
2025-06-03	3.0200	3.178300	2.9731	3.100000	+2.990%	19,921	+35.161%
2025-06-02	3.0500	3.079100	2.9809	3.010000	-0.496%	20,444	+39.203%
2025-05-30	3.0600	3.090000	2.9601	3.025000	-1.141%	16,149	+38.512%
2025-05-29	3.1800	3.216200	3.0000	3.059900	-3.637%	13,031	+36.933%
2025-05-28	3.2900	3.290000	3.1204	3.175400	-4.066%	27,235	+31.952%
2025-05-27	3.1500	3.355000	3.1500	3.310000	+4.416%	39,063	+26.586%
2025-05-23	2.8000	3.170000	2.8000	3.170000	+14.029%	126,295	+32.177%
2025-05-22	2.5900	2.870000	2.5500	2.780000	+9.020%	133,341	+50.719%
2025-05-21	2.5300	2.640000	2.4800	2.550000	-0.391%	45,906	+64.314%
2025-05-20	2.5100	2.606700	2.4800	2.560000	+1.587%	39,528	+63.672%
2025-05-19	2.6000	2.650000	2.4600	2.520000	-2.703%	48,111	+66.270%
2025-05-16	2.5750	2.670000	2.5500	2.590000	-0.385%	44,993	+61.776%
2025-05-15	2.6200	2.640000	2.5892	2.600000	-1.887%	35,668	+61.154%
2025-05-14	2.9100	2.910000	2.5900	2.650000	-8.935%	150,008	+58.113%
2025-05-13	2.8700	3.020000	2.8700	2.910000	+0.345%	42,955	+43.986%
2025-05-12	2.8600	2.989900	2.8100	2.900000	+2.113%	19,689	+44.483%
2025-05-09	2.8600	2.910000	2.7400	2.840000	-1.389%	7,117	+47.535%
2025-05-08	2.8500	3.119800	2.8142	2.880000	-0.346%	6,742	+45.486%
2025-05-07	2.7100	3.100000	2.6508	2.890000	+6.250%	83,464	+44.983%
2025-05-06	2.8400	2.930000	2.7100	2.720000	-3.887%	21,842	+54.044%
2025-05-05	2.9900	2.990000	2.8300	2.830000	-3.741%	12,150	+48.057%
2025-05-02	3.0100	3.010000	2.9200	2.940000	-1.010%	13,349	+42.517%
2025-05-01	2.9200	2.970000	2.9200	2.970000	+2.414%	2,378	+41.077%
2025-04-30	2.9200	2.974300	2.8980	2.900000	-3.055%	7,165	+44.483%
2025-04-29	2.9800	3.010000	2.9300	2.991400	+0.047%	7,330	+40.068%
2025-04-28	3.0600	3.140000	2.9700	2.990000	-3.859%	12,284	+40.134%
2025-04-25	3.0800	3.200000	3.0700	3.110000	+2.640%	8,489	+34.727%
2025-04-24	3.0500	3.091500	2.9916	3.030000	+0.664%	4,863	+38.284%
2025-04-23	2.9604	3.056000	2.9200	3.010000	+2.117%	12,903	+39.203%
2025-04-22	3.0100	3.050000	2.9100	2.947600	-0.419%	36,577	+42.150%
2025-04-21	3.0200	3.080000	2.9200	2.960000	-3.583%	17,801	+41.554%
2025-04-17	3.0500	3.100000	3.0047	3.070000	-0.968%	5,340	+36.482%
2025-04-16	3.2000	3.200000	3.0300	3.100000	-2.208%	4,278	+35.161%
2025-04-15	3.1400	3.200000	3.0100	3.170000	+3.224%	19,118	+32.177%
2025-04-14	3.0600	3.110000	2.9345	3.071000	+0.689%	20,714	+36.438%
2025-04-11	2.9300	3.109900	2.9300	3.050000	+5.172%	8,025	+37.377%
2025-04-10	2.8800	2.992800	2.8800	2.900000	+0.694%	13,136	+44.483%

document.getElementById("SS7Ykb").onerror = function(){this.style.display='none';}; .dark-mode .d6gKBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6gKBN{ color: #333333; background-color: white; border: 2px solid #333333; }CVVCVD Equipment Corp.stock NASDAQ

CVV
CVD Equipment Corp.
stock NASDAQ