5 DAY PERFORMANCE
-45.49%
1 MONTH PERFORMANCE
-34.52%
3 MONTH PERFORMANCE
-22.29%
6 MONTH PERFORMANCE
+27.72%
YEAR-TO-DATE PERFORMANCE
+25.24%
1 YEAR PERFORMANCE
+35.31%
CVD Equipment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.51 | $6.52 (0.15%) | $6.71 | $6.21 | 106.50 K | $44.83 M |
| 06/25/2026 | $6.95 | $6.71 (-3.45%) | $6.99 | $6.54 | 39.30 K | $46.13 M |
| 06/24/2026 | $7.10 | $6.83 (-3.8%) | $7.20 | $6.60 | 43.21 K | $46.96 M |
| 06/23/2026 | $7.42 | $7.10 (-4.31%) | $7.60 | $6.85 | 90.00 K | $48.81 M |
| 06/22/2026 | $7.89 | $7.87 (-0.25%) | $8.20 | $7.52 | 140.80 K | $54.11 M |
| 06/18/2026 | $7.32 | $7.81 (6.69%) | $8.10 | $7.18 | 155.90 K | $53.69 M |
| 06/17/2026 | $6.65 | $7.06 (6.17%) | $7.26 | $6.65 | 93.02 K | $48.54 M |
| 06/16/2026 | $6.73 | $6.61 (-1.78%) | $7.06 | $6.61 | 140.03 K | $45.44 M |
| 06/15/2026 | $6.96 | $6.81 (-2.16%) | $6.96 | $6.47 | 157.90 K | $46.82 M |
| 06/12/2026 | $6.81 | $6.82 (0.15%) | $7.05 | $6.68 | 87.55 K | $46.89 M |
| 06/11/2026 | $6.46 | $6.85 (6.04%) | $6.85 | $6.23 | 79.13 K | $47.09 M |
| 06/10/2026 | $5.90 | $6.40 (8.47%) | $6.40 | $5.80 | 80.48 K | $44.00 M |
| 06/09/2026 | $6.16 | $6.01 (-2.44%) | $6.68 | $6.00 | 137.10 K | $41.32 M |
| 06/08/2026 | $5.84 | $6.18 (5.82%) | $6.28 | $5.67 | 103.33 K | $42.49 M |
| 06/05/2026 | $5.95 | $5.55 (-6.72%) | $6.00 | $5.38 | 96.50 K | $38.16 M |
| 06/04/2026 | $5.71 | $6.02 (5.43%) | $6.27 | $5.71 | 91.50 K | $41.39 M |
| 06/03/2026 | $6.12 | $5.84 (-4.58%) | $6.12 | $5.76 | 81.87 K | $40.15 M |
| 06/02/2026 | $6.13 | $6.15 (0.33%) | $6.60 | $6.03 | 135.20 K | $42.28 M |
| 06/01/2026 | $5.96 | $6.08 (2.01%) | $6.38 | $5.84 | 66.90 K | $41.80 M |
| 05/29/2026 | $5.88 | $5.96 (1.36%) | $6.09 | $5.61 | 77.37 K | $40.98 M |
| 05/28/2026 | $6.01 | $5.91 (-1.66%) | $6.25 | $5.69 | 211.59 K | $40.63 M |
| 05/27/2026 | $6.00 | $6.05 (0.83%) | $6.08 | $5.60 | 90.00 K | $41.59 M |
| 05/26/2026 | $5.87 | $5.94 (1.19%) | $6.24 | $5.76 | 104.81 K | $40.84 M |
| 05/22/2026 | $6.25 | $5.81 (-7.04%) | $6.35 | $5.68 | 162.70 K | $39.94 M |
| 05/21/2026 | $6.26 | $6.14 (-1.92%) | $6.95 | $5.82 | 165.16 K | $42.21 M |
| 05/20/2026 | $6.15 | $6.39 (3.9%) | $6.39 | $5.70 | 105.54 K | $43.93 M |
| 05/19/2026 | $5.80 | $6.09 (5%) | $6.10 | $5.47 | 88.54 K | $41.87 M |
| 05/18/2026 | $5.36 | $5.97 (11.38%) | $6.40 | $5.36 | 538.76 K | $41.04 M |
| 05/15/2026 | $5.20 | $5.20 (0%) | $5.60 | $4.73 | 456.94 K | $35.75 M |
| 05/14/2026 | $6.84 | $6.85 (0.15%) | $7.46 | $6.57 | 323.54 K | $47.09 M |
| 05/13/2026 | $7.06 | $6.84 (-3.12%) | $7.18 | $6.82 | 115.90 K | $47.03 M |
| 05/12/2026 | $7.28 | $7.01 (-3.71%) | $7.40 | $6.71 | 172.42 K | $48.19 M |
| 05/11/2026 | $7.11 | $7.42 (4.36%) | $7.88 | $6.55 | 237.11 K | $51.01 M |
| 05/08/2026 | $6.98 | $7.09 (1.58%) | $7.28 | $6.89 | 93.88 K | $48.74 M |
| 05/07/2026 | $7.95 | $6.98 (-12.2%) | $7.99 | $6.55 | 346.11 K | $47.99 M |
| 05/06/2026 | $7.36 | $8.05 (9.38%) | $8.41 | $6.85 | 255.80 K | $55.34 M |
| 05/05/2026 | $7.41 | $7.28 (-1.75%) | $8.31 | $6.88 | 266.21 K | $50.05 M |
| 05/04/2026 | $8.30 | $7.38 (-11.08%) | $8.46 | $6.87 | 326.20 K | $50.74 M |
| 05/01/2026 | $7.32 | $8.05 (9.97%) | $8.19 | $7.25 | 398.62 K | $55.34 M |
| 04/30/2026 | $6.58 | $6.78 (3.04%) | $6.98 | $6.45 | 133.50 K | $46.61 M |
| 04/29/2026 | $6.38 | $6.54 (2.51%) | $6.86 | $6.28 | 130.33 K | $44.96 M |
| 04/28/2026 | $6.18 | $6.39 (3.4%) | $6.42 | $5.98 | 100.90 K | $43.93 M |
| 04/27/2026 | $6.46 | $6.49 (0.46%) | $6.96 | $6.05 | 265.74 K | $44.62 M |
| 04/24/2026 | $5.70 | $6.46 (13.33%) | $6.66 | $5.46 | 285.52 K | $44.41 M |
| 04/23/2026 | $5.68 | $5.73 (0.88%) | $5.94 | $5.26 | 190.40 K | $39.39 M |
| 04/22/2026 | $4.87 | $5.82 (19.51%) | $5.84 | $4.76 | 231.13 K | $40.01 M |
| 04/21/2026 | $4.90 | $4.76 (-2.86%) | $4.96 | $4.65 | 94.54 K | $32.73 M |
| 04/20/2026 | $4.39 | $4.82 (9.79%) | $4.94 | $4.24 | 168.10 K | $33.14 M |
| 04/17/2026 | $4.60 | $4.37 (-5%) | $4.79 | $4.35 | 221.61 K | $30.04 M |
| 04/16/2026 | $4.44 | $4.54 (2.25%) | $4.57 | $4.28 | 68.93 K | $31.21 M |
| 04/15/2026 | $4.14 | $4.45 (7.49%) | $4.59 | $4.14 | 121.36 K | $30.59 M |
| 04/14/2026 | $4.22 | $4.14 (-1.9%) | $4.28 | $4.12 | 31.13 K | $28.46 M |
| 04/13/2026 | $3.90 | $4.19 (7.44%) | $4.28 | $3.82 | 112.23 K | $28.81 M |
| 04/10/2026 | $3.93 | $3.90 (-0.76%) | $4.14 | $3.86 | 135.01 K | $26.81 M |
| 04/09/2026 | $4.00 | $3.90 (-2.5%) | $4.02 | $3.82 | 81.30 K | $26.81 M |
| 04/08/2026 | $4.10 | $3.95 (-3.66%) | $4.14 | $3.90 | 75.73 K | $27.16 M |
| 04/07/2026 | $3.93 | $3.92 (-0.25%) | $3.98 | $3.78 | 72.61 K | $26.95 M |
| 04/06/2026 | $4.14 | $3.98 (-3.86%) | $4.47 | $3.85 | 320.15 K | $27.36 M |
| 04/02/2026 | $4.01 | $4.28 (6.73%) | $4.54 | $4.01 | 111.40 K | $29.43 M |
| 04/01/2026 | $4.17 | $4.20 (0.72%) | $4.31 | $4.06 | 75.11 K | $28.88 M |
| 03/31/2026 | $4.40 | $4.14 (-5.91%) | $4.47 | $3.83 | 275.37 K | $28.46 M |
| 03/30/2026 | $5.13 | $4.56 (-11.11%) | $5.17 | $4.46 | 174.30 K | $31.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
