Want to see CVV full AI Analyst Report?
CVD Equipment (CVV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.98 | 4.06 | 3.80 | 3.92 | 3.92 | -3.09% | 105,172 | 1.01 |
| Oct 29, 2026 | 4.10 | 4.18 | 3.99 | 4.04 | 4.04 | -2.42% | 58,681 | 0.55 |
| Oct 28, 2026 | 4.06 | 4.18 | 4.06 | 4.14 | 4.14 | +2.22% | 26,319 | 0.24 |
| Oct 27, 2026 | 3.89 | 4.10 | 3.89 | 4.05 | 4.05 | +3.58% | 49,741 | 0.46 |
| Oct 26, 2026 | 3.84 | 3.93 | 3.79 | 3.91 | 3.91 | +3.17% | 32,494 | 0.30 |
| Oct 23, 2026 | 3.74 | 3.88 | 3.74 | 3.79 | 3.79 | -0.52% | 22,874 | 0.21 |
| Oct 22, 2026 | 3.83 | 3.85 | 3.72 | 3.81 | 3.81 | -0.26% | 51,247 | 0.46 |
| Oct 21, 2026 | 3.74 | 3.91 | 3.67 | 3.82 | 3.82 | +2.69% | 48,262 | 0.43 |
| Oct 20, 2026 | 3.71 | 3.78 | 3.65 | 3.72 | 3.72 | +0.54% | 28,496 | 0.25 |
| Oct 19, 2026 | 3.86 | 3.97 | 3.64 | 3.70 | 3.70 | -4.39% | 57,994 | 0.52 |
| Oct 16, 2026 | 4.00 | 4.09 | 3.77 | 3.87 | 3.87 | -3.49% | 85,789 | 0.77 |
| Oct 15, 2026 | 3.92 | 4.05 | 3.84 | 4.01 | 4.01 | +2.30% | 112,470 | 1.02 |
| Oct 14, 2026 | 3.90 | 4.01 | 3.85 | 3.92 | 3.92 | -1.26% | 73,399 | 0.66 |
| Oct 13, 2026 | 4.04 | 4.18 | 3.96 | 3.97 | 3.97 | -2.70% | 65,111 | 0.58 |
| Oct 12, 2026 | 4.10 | 4.28 | 4.06 | 4.08 | 4.08 | -2.39% | 48,471 | 0.43 |
| Oct 09, 2026 | 4.19 | 4.30 | 4.06 | 4.18 | 4.18 | -0.24% | 69,459 | 0.62 |
| Oct 08, 2026 | 4.11 | 4.22 | 4.05 | 4.19 | 4.19 | +0.00% | 64,713 | 0.58 |
| Oct 07, 2026 | 4.21 | 4.28 | 4.10 | 4.19 | 4.19 | -2.78% | 48,547 | 0.43 |
| Oct 06, 2026 | 4.27 | 4.39 | 4.24 | 4.31 | 4.31 | +0.70% | 29,459 | 0.26 |
| Oct 05, 2026 | 4.32 | 4.34 | 4.16 | 4.28 | 4.28 | -1.15% | 29,200 | 0.26 |
| Oct 02, 2026 | 4.39 | 4.44 | 4.29 | 4.33 | 4.33 | -0.92% | 24,690 | 0.21 |
| Oct 01, 2026 | 4.24 | 4.40 | 4.08 | 4.37 | 4.37 | +4.42% | 59,411 | 0.51 |
| Sep 30, 2026 | 4.20 | 4.26 | 4.15 | 4.19 | 4.19 | +0.60% | 52,737 | 0.46 |
| Sep 29, 2026 | 4.12 | 4.33 | 4.12 | 4.16 | 4.16 | -2.58% | 55,750 | 0.48 |
| Sep 28, 2026 | 4.33 | 4.33 | 4.04 | 4.27 | 4.27 | -2.95% | 59,304 | 0.51 |
| Sep 25, 2026 | 4.40 | 4.43 | 4.32 | 4.40 | 4.40 | +0.23% | 27,451 | 0.23 |
| Sep 24, 2026 | 4.42 | 4.50 | 4.31 | 4.39 | 4.39 | -0.90% | 71,141 | 0.61 |
| Sep 23, 2026 | 4.36 | 4.48 | 4.33 | 4.43 | 4.43 | +0.00% | 43,032 | 0.36 |
| Sep 22, 2026 | 4.52 | 4.61 | 4.42 | 4.43 | 4.43 | -1.99% | 62,693 | 0.53 |
| Sep 21, 2026 | 4.68 | 4.74 | 4.50 | 4.52 | 4.52 | -1.31% | 76,924 | 0.66 |
| Sep 18, 2026 | 4.59 | 4.66 | 4.53 | 4.58 | 4.58 | +0.22% | 69,210 | 0.59 |
| Sep 17, 2026 | 4.60 | 4.75 | 4.54 | 4.57 | 4.57 | -0.65% | 106,757 | 0.90 |
| Sep 16, 2026 | 4.48 | 4.66 | 4.47 | 4.60 | 4.60 | +2.91% | 83,024 | 0.70 |
| Sep 15, 2026 | 4.71 | 4.75 | 4.46 | 4.47 | 4.47 | -4.89% | 125,844 | 1.06 |
| Sep 14, 2026 | 4.61 | 4.88 | 4.51 | 4.70 | 4.70 | +0.43% | 226,502 | 1.93 |
| Sep 11, 2026 | 5.60 | 5.79 | 4.56 | 4.68 | 4.68 | -25.36% | 844,362 | 7.92 |
| Sep 10, 2026 | 6.39 | 6.55 | 6.16 | 6.27 | 6.27 | -2.34% | 144,648 | 1.37 |
| Sep 09, 2026 | 6.60 | 6.67 | 6.42 | 6.42 | 6.42 | -2.13% | 47,238 | 0.44 |
| Sep 08, 2026 | 6.72 | 6.85 | 6.56 | 6.56 | 6.56 | -0.15% | 53,979 | 0.51 |
| Sep 07, 2026 | 6.46 | 6.85 | 6.46 | 6.57 | 6.57 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.46 | 6.85 | 6.46 | 6.57 | 6.57 | +1.55% | 39,205 | 0.36 |
| Sep 03, 2026 | 6.70 | 6.70 | 6.45 | 6.47 | 6.47 | -2.12% | 50,015 | 0.45 |
| Sep 02, 2026 | 6.54 | 6.78 | 6.54 | 6.61 | 6.61 | +0.76% | 35,634 | 0.32 |
| Sep 01, 2026 | 6.79 | 6.81 | 6.52 | 6.56 | 6.56 | -3.53% | 49,341 | 0.44 |
| Aug 31, 2026 | 7.00 | 7.17 | 6.69 | 6.80 | 6.80 | -2.58% | 44,714 | 0.39 |
| Aug 28, 2026 | 7.35 | 7.58 | 6.98 | 6.98 | 6.98 | -5.29% | 79,447 | 0.70 |
| Aug 27, 2026 | 7.35 | 7.53 | 7.32 | 7.37 | 7.37 | +1.38% | 45,120 | 0.40 |
| Aug 26, 2026 | 7.56 | 7.74 | 7.23 | 7.27 | 7.27 | -3.96% | 67,406 | 0.58 |
| Aug 25, 2026 | 7.38 | 7.65 | 7.35 | 7.57 | 7.57 | +4.41% | 52,583 | 0.45 |
| Aug 24, 2026 | 7.55 | 7.58 | 7.22 | 7.25 | 7.25 | -4.73% | 87,451 | 0.75 |