5 DAY PERFORMANCE
-10.62%
1 MONTH PERFORMANCE
-41.01%
3 MONTH PERFORMANCE
-51.20%
6 MONTH PERFORMANCE
-2.03%
YEAR-TO-DATE PERFORMANCE
+25.24%
1 YEAR PERFORMANCE
+14.16%
CVD Equipment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.11 | $4.19 (1.95%) | $4.22 | $4.07 | 64.71 K | $28.47 M |
| 10/07/2026 | $4.21 | $4.19 (-0.48%) | $4.28 | $4.10 | 48.55 K | $29.03 M |
| 10/06/2026 | $4.27 | $4.31 (0.94%) | $4.39 | $4.24 | 29.50 K | $29.86 M |
| 10/05/2026 | $4.32 | $4.28 (-0.93%) | $4.34 | $4.16 | 29.39 K | $29.65 M |
| 10/02/2026 | $4.39 | $4.33 (-1.37%) | $4.43 | $4.29 | 24.70 K | $30.00 M |
| 10/01/2026 | $4.24 | $4.37 (3.07%) | $4.40 | $4.08 | 59.41 K | $30.27 M |
| 09/30/2026 | $4.20 | $4.18 (-0.48%) | $4.26 | $4.15 | 52.74 K | $28.96 M |
| 09/29/2026 | $4.12 | $4.16 (0.97%) | $4.33 | $4.12 | 55.75 K | $28.82 M |
| 09/28/2026 | $4.33 | $4.27 (-1.39%) | $4.33 | $4.04 | 59.30 K | $29.58 M |
| 09/25/2026 | $4.40 | $4.40 (0%) | $4.43 | $4.32 | 27.45 K | $30.48 M |
| 09/24/2026 | $4.42 | $4.39 (-0.68%) | $4.50 | $4.31 | 71.14 K | $30.41 M |
| 09/23/2026 | $4.36 | $4.43 (1.61%) | $4.48 | $4.33 | 43.03 K | $30.69 M |
| 09/22/2026 | $4.52 | $4.43 (-1.99%) | $4.61 | $4.42 | 62.70 K | $30.69 M |
| 09/21/2026 | $4.68 | $4.52 (-3.42%) | $4.74 | $4.50 | 76.92 K | $31.31 M |
| 09/18/2026 | $4.59 | $4.58 (-0.22%) | $4.66 | $4.53 | 69.21 K | $31.73 M |
| 09/17/2026 | $4.60 | $4.57 (-0.65%) | $4.75 | $4.54 | 106.80 K | $31.66 M |
| 09/16/2026 | $4.48 | $4.60 (2.68%) | $4.66 | $4.47 | 83.02 K | $31.87 M |
| 09/15/2026 | $4.71 | $4.47 (-5.1%) | $4.75 | $4.46 | 125.84 K | $30.97 M |
| 09/14/2026 | $4.61 | $4.70 (1.95%) | $4.88 | $4.51 | 226.50 K | $32.56 M |
| 09/11/2026 | $5.60 | $4.68 (-16.43%) | $5.79 | $4.56 | 844.40 K | $32.42 M |
| 09/10/2026 | $6.39 | $6.27 (-1.88%) | $6.55 | $6.16 | 144.65 K | $43.43 M |
| 09/09/2026 | $6.60 | $6.42 (-2.73%) | $6.67 | $6.42 | 47.24 K | $44.47 M |
| 09/08/2026 | $6.72 | $6.56 (-2.38%) | $6.85 | $6.56 | 54.00 K | $45.44 M |
| 09/04/2026 | $6.46 | $6.57 (1.7%) | $6.85 | $6.46 | 39.21 K | $45.51 M |
| 09/03/2026 | $6.70 | $6.47 (-3.43%) | $6.70 | $6.45 | 50.02 K | $44.82 M |
| 09/02/2026 | $6.54 | $6.61 (1.07%) | $6.78 | $6.54 | 35.63 K | $45.79 M |
| 09/01/2026 | $6.79 | $6.56 (-3.39%) | $6.81 | $6.52 | 49.40 K | $45.44 M |
| 08/31/2026 | $7.00 | $6.80 (-2.86%) | $7.17 | $6.69 | 44.71 K | $47.11 M |
| 08/28/2026 | $7.35 | $6.98 (-5.03%) | $7.58 | $6.98 | 79.85 K | $48.35 M |
| 08/27/2026 | $7.35 | $7.37 (0.27%) | $7.53 | $7.32 | 45.12 K | $51.05 M |
| 08/26/2026 | $7.56 | $7.27 (-3.84%) | $7.74 | $7.23 | 67.41 K | $50.36 M |
| 08/25/2026 | $7.38 | $7.57 (2.57%) | $7.65 | $7.35 | 53.10 K | $52.44 M |
| 08/24/2026 | $7.55 | $7.25 (-3.97%) | $7.58 | $7.22 | 87.45 K | $50.22 M |
| 08/21/2026 | $7.29 | $7.61 (4.39%) | $7.66 | $7.29 | 80.60 K | $52.72 M |
| 08/20/2026 | $7.37 | $7.15 (-2.99%) | $7.51 | $7.15 | 82.90 K | $49.53 M |
| 08/19/2026 | $7.73 | $7.44 (-3.75%) | $7.92 | $7.39 | 100.85 K | $51.54 M |
| 08/18/2026 | $7.84 | $7.59 (-3.19%) | $7.96 | $7.50 | 187.40 K | $52.58 M |
| 08/17/2026 | $8.10 | $8.04 (-0.74%) | $8.26 | $7.73 | 208.70 K | $55.70 M |
| 08/14/2026 | $7.52 | $8.07 (7.31%) | $8.35 | $7.42 | 282.30 K | $55.90 M |
| 08/13/2026 | $7.17 | $7.51 (4.74%) | $7.92 | $7.01 | 321.60 K | $52.02 M |
| 08/12/2026 | $8.12 | $7.14 (-12.07%) | $8.16 | $7.13 | 391.94 K | $49.46 M |
| 08/11/2026 | $7.91 | $7.82 (-1.14%) | $8.19 | $7.59 | 89.60 K | $54.17 M |
| 08/10/2026 | $8.30 | $7.84 (-5.54%) | $8.40 | $7.80 | 170.90 K | $54.31 M |
| 08/07/2026 | $8.56 | $8.18 (-4.44%) | $9.10 | $8.18 | 374.58 K | $56.24 M |
| 08/06/2026 | $8.15 | $8.34 (2.33%) | $8.80 | $8.15 | 198.04 K | $57.34 M |
| 08/05/2026 | $8.15 | $8.19 (0.49%) | $8.65 | $8.05 | 125.90 K | $56.31 M |
| 08/04/2026 | $7.98 | $8.31 (4.14%) | $8.33 | $7.71 | 167.20 K | $57.13 M |
| 08/03/2026 | $7.54 | $7.89 (4.64%) | $8.14 | $7.43 | 192.60 K | $54.24 M |
| 07/31/2026 | $6.76 | $7.21 (6.66%) | $7.44 | $6.50 | 161.00 K | $49.57 M |
| 07/30/2026 | $6.29 | $6.51 (3.5%) | $6.69 | $6.29 | 60.11 K | $44.76 M |
| 07/29/2026 | $6.64 | $6.24 (-6.02%) | $6.83 | $6.06 | 111.49 K | $42.90 M |
| 07/28/2026 | $7.00 | $6.73 (-3.86%) | $7.06 | $6.50 | 108.19 K | $46.27 M |
| 07/27/2026 | $7.20 | $7.13 (-0.97%) | $7.29 | $6.73 | 74.63 K | $49.02 M |
| 07/24/2026 | $7.27 | $7.05 (-3.03%) | $7.54 | $7.02 | 46.50 K | $48.47 M |
| 07/23/2026 | $7.04 | $7.29 (3.55%) | $7.48 | $7.04 | 74.00 K | $50.12 M |
| 07/22/2026 | $7.49 | $7.28 (-2.8%) | $7.52 | $7.16 | 35.29 K | $50.05 M |
| 07/21/2026 | $7.33 | $7.66 (4.5%) | $7.76 | $7.22 | 34.62 K | $52.66 M |
| 07/20/2026 | $7.30 | $7.33 (0.41%) | $7.55 | $7.11 | 70.44 K | $50.39 M |
| 07/17/2026 | $7.03 | $7.12 (1.28%) | $7.61 | $6.71 | 152.30 K | $48.95 M |
| 07/16/2026 | $6.99 | $6.97 (-0.29%) | $7.35 | $6.90 | 64.94 K | $47.92 M |
| 07/15/2026 | $7.17 | $7.10 (-0.98%) | $7.34 | $6.83 | 57.16 K | $48.81 M |
| 07/14/2026 | $7.00 | $7.20 (2.86%) | $7.31 | $6.99 | 51.70 K | $49.50 M |
| 07/13/2026 | $7.21 | $6.93 (-3.88%) | $7.45 | $6.92 | 112.82 K | $47.64 M |
| 07/10/2026 | $8.10 | $7.37 (-9.01%) | $8.11 | $7.30 | 77.10 K | $50.67 M |
| 07/09/2026 | $8.01 | $8.12 (1.37%) | $8.65 | $7.93 | 105.43 K | $55.82 M |
| 07/08/2026 | $7.71 | $7.93 (2.85%) | $8.00 | $7.31 | 45.86 K | $54.52 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.
