5 DAY PERFORMANCE
-45.42%
1 MONTH PERFORMANCE
-7.64%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
+15.87%
YEAR-TO-DATE PERFORMANCE
+25.24%
1 YEAR PERFORMANCE
+32.99%
CVD Equipment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.06 | $6.84 (-3.12%) | $7.18 | $6.82 | 115.31 K | $47.47 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 |
| 03/27/2026 | $5.21 | $4.98 (-4.41%) | $5.70 | $4.85 | 115.94 K | $34.27 M |
| 03/26/2026 | $6.00 | $5.26 (-12.33%) | $6.15 | $5.06 | 290.34 K | $36.20 M |
| 03/25/2026 | $5.12 | $6.20 (21.09%) | $6.25 | $4.76 | 893.70 K | $42.67 M |
| 03/24/2026 | $4.06 | $5.13 (26.35%) | $5.35 | $3.94 | 10.02 M | $35.30 M |
| 03/23/2026 | $3.43 | $3.73 (8.75%) | $3.92 | $3.43 | 82.10 K | $25.67 M |
| 03/20/2026 | $3.44 | $3.34 (-2.91%) | $3.46 | $3.26 | 52.02 K | $22.99 M |
| 03/19/2026 | $3.41 | $3.38 (-0.88%) | $3.62 | $3.38 | 47.33 K | $23.26 M |
| 03/18/2026 | $3.78 | $3.46 (-8.47%) | $3.83 | $3.46 | 41.82 K | $23.81 M |
| 03/17/2026 | $3.98 | $3.78 (-5.03%) | $4.00 | $3.76 | 27.60 K | $26.01 M |
| 03/16/2026 | $4.02 | $3.90 (-2.99%) | $4.16 | $3.90 | 67.84 K | $26.84 M |
| 03/13/2026 | $4.29 | $3.98 (-7.23%) | $4.29 | $3.96 | 26.06 K | $27.39 M |
| 03/12/2026 | $4.61 | $4.20 (-8.89%) | $4.70 | $4.09 | 43.64 K | $28.90 M |
| 03/11/2026 | $4.71 | $4.62 (-1.91%) | $4.97 | $4.50 | 101.49 K | $31.79 M |
| 03/10/2026 | $3.99 | $4.53 (13.53%) | $4.70 | $3.95 | 117.34 K | $31.18 M |
| 03/09/2026 | $3.69 | $3.87 (4.88%) | $4.00 | $3.56 | 42.65 K | $26.63 M |
| 03/06/2026 | $3.81 | $3.70 (-2.89%) | $3.91 | $3.63 | 46.49 K | $25.46 M |
| 03/05/2026 | $4.21 | $3.81 (-9.5%) | $4.23 | $3.75 | 61.51 K | $26.22 M |
| 03/04/2026 | $3.63 | $4.14 (14.05%) | $4.26 | $3.52 | 104.04 K | $28.49 M |
| 03/03/2026 | $3.39 | $3.54 (4.42%) | $3.69 | $3.30 | 30.41 K | $24.36 M |
| 03/02/2026 | $3.48 | $3.42 (-1.72%) | $3.61 | $3.40 | 52.09 K | $23.54 M |
| 02/27/2026 | $3.76 | $3.55 (-5.59%) | $3.90 | $3.50 | 61.70 K | $24.43 M |
| 02/26/2026 | $3.95 | $3.79 (-4.05%) | $3.97 | $3.78 | 46.24 K | $26.08 M |
| 02/25/2026 | $3.93 | $3.95 (0.51%) | $4.11 | $3.86 | 43.70 K | $27.18 M |
| 02/24/2026 | $3.78 | $3.93 (3.97%) | $3.98 | $3.78 | 35.20 K | $27.05 M |
| 02/23/2026 | $3.91 | $3.81 (-2.56%) | $4.09 | $3.79 | 35.52 K | $26.22 M |
| 02/20/2026 | $3.89 | $3.90 (0.26%) | $4.16 | $3.89 | 22.60 K | $26.84 M |
| 02/19/2026 | $3.92 | $3.89 (-0.77%) | $4.10 | $3.86 | 20.05 K | $26.77 M |
| 02/18/2026 | $4.08 | $3.95 (-3.19%) | $4.19 | $3.85 | 43.90 K | $27.18 M |
| 02/17/2026 | $4.03 | $4.00 (-0.74%) | $4.12 | $3.87 | 50.55 K | $27.53 M |
| 02/13/2026 | $4.03 | $3.99 (-0.99%) | $4.19 | $3.95 | 38.23 K | $27.46 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.
