NASDAQ:CVV

CVD Equipment Stock Chart and Price History

$4.23

+0.01 (+0.24%)

(As of 05/16/2022 12:00 AM ET)

Add

Compare

Today's Range: $4.15
▼
$4.23
50-Day Range: $3.91
▼
$5.05
52-Week Range: $3.84
▼
$6.37

Volume: 4,341 shs
Average Volume: 34,583 shs
Market Capitalization: $28.44 million

P/E Ratio: 6.04
Dividend Yield: N/A
Beta: 1.35

CVD Equipment (NASDAQ:CVV) Price Performance

5 Day Performance: 0.00%
1 Month Performance: -16.07%
3 Month Performance: -7.03%
Year-To-Date Performance: +2.42%
1 Year Performance: +1.93%

CVD Equipment (NASDAQ CVV) Stock Chart for Monday, May, 16, 2022

Charts Provided by TradingView.

CVD Equipment (NASDAQ:CVV) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2022	$4.10	$4.22 +2.93%	$4.22	$4.10	14,956 shs	$28.37 million
05/12/2022	$4.23	$4.10 -3.07%	$4.22	$4.08	15,462 shs	$27.56 million
05/11/2022	$4.24	$4.23 -0.24%	$4.23	$4.18	2,966 shs	$28.44 million
05/10/2022	$4.20	$4.24 +0.95%	$4.24	$4.18	6,914 shs	$28.51 million
05/09/2022	$4.39	$4.20 -4.33%	$4.43	$4.20	9,395 shs	$28.24 million
05/06/2022	$4.59	$4.39 -4.36%	$4.65	$4.39	8,659 shs	$29.51 million
05/05/2022	$4.65	$4.59 -1.29%	$4.63	$4.51	3,058 shs	$30.86 million
05/04/2022	$4.47	$4.65 +4.03%	$4.67	$4.40	10,614 shs	$31.26 million
05/03/2022	$4.36	$4.47 +2.52%	$4.49	$4.35	6,530 shs	$30.05 million
05/02/2022	$4.49	$4.36 -2.90%	$4.47	$4.27	105,333 shs	$29.31 million

04/29/2022	$4.59	$4.49 -2.18%	$4.75	$4.34	10,890 shs	$30.19 million
04/28/2022	$4.61	$4.59 -0.43%	$4.79	$4.37	24,695 shs	$30.86 million
04/27/2022	$4.35	$4.61 +5.98%	$4.89	$4.41	19,379 shs	$30.99 million
04/26/2022	$4.31	$4.35 +0.93%	$4.49	$4.25	36,864 shs	$29.25 million
04/25/2022	$4.36	$4.31 -1.15%	$4.56	$4.27	13,828 shs	$28.98 million
04/22/2022	$4.63	$4.36 -5.83%	$4.80	$4.35	14,730 shs	$29.31 million
04/21/2022	$4.85	$4.63 -4.54%	$4.98	$4.63	27,598 shs	$31.13 million
04/20/2022	$4.90	$4.85 -1.02%	$4.98	$4.81	30,468 shs	$32.61 million
04/19/2022	$5.04	$4.90 -2.68%	$5.03	$4.80	9,393 shs	$32.94 million
04/18/2022	$5.04	$5.04 -0.10%	$5.15	$4.93	42,037 shs	$33.85 million
04/15/2022	$5.04	$5.04	$5.07	$4.95	15,403 shs	$33.87 million
04/14/2022	$5.04	$5.04 +0.10%	$5.07	$4.95	15,403 shs	$33.88 million
04/13/2022	$5.05	$5.04 -0.30%	$5.17	$4.95	24,222 shs	$33.85 million
04/12/2022	$4.95	$5.05 +2.02%	$5.24	$4.88	75,972 shs	$33.95 million
04/11/2022	$4.82	$4.95 +2.70%	$4.95	$4.70	44,557 shs	$33.28 million
04/08/2022	$4.78	$4.82 +0.84%	$4.88	$4.66	19,134 shs	$32.41 million
04/07/2022	$4.81	$4.78 -0.62%	$4.85	$4.72	8,145 shs	$32.14 million
04/06/2022	$4.89	$4.81 -1.64%	$4.84	$4.55	15,943 shs	$32.34 million
04/05/2022	$4.77	$4.89 +2.59%	$4.90	$4.71	32,640 shs	$32.88 million
04/04/2022	$4.56	$4.77 +4.53%	$4.85	$4.46	71,794 shs	$32.05 million
04/01/2022	$4.48	$4.56 +1.79%	$5.00	$4.21	641,509 shs	$30.66 million
03/31/2022	$4.49	$4.48 -0.22%	$4.56	$4.44	11,346 shs	$30.12 million
03/30/2022	$4.54	$4.49 -1.10%	$4.56	$4.42	14,045 shs	$30.19 million
03/29/2022	$4.37	$4.54 +3.89%	$4.71	$4.42	209,196 shs	$30.52 million
03/28/2022	$4.25	$4.37 +2.82%	$4.53	$4.30	19,369 shs	$29.38 million
03/25/2022	$4.25	$4.25	$4.29	$4.18	6,744 shs	$28.57 million
03/24/2022	$4.39	$4.25 -3.19%	$4.34	$4.25	12,409 shs	$28.57 million
03/23/2022	$4.41	$4.39 -0.45%	$4.46	$4.35	9,727 shs	$29.51 million
03/22/2022	$4.50	$4.41 -2.00%	$4.50	$4.32	34,370 shs	$29.65 million
03/21/2022	$4.30	$4.50 +4.65%	$4.50	$4.23	15,872 shs	$30.25 million
03/18/2022	$4.15	$4.30 +3.61%	$4.38	$4.10	29,008 shs	$28.91 million
03/18/2022	$4.15	$4.30 +3.61%	$4.38	$4.10	29,008 shs	$28.91 million
03/17/2022	$4.03	$4.15 +2.98%	$4.15	$4.05	7,026 shs	$27.90 million
03/16/2022	$3.92	$4.03 +2.81%	$4.10	$3.99	11,787 shs	$27.09 million
03/15/2022	$3.91	$3.92 +0.26%	$4.00	$3.92	32,119 shs	$26.35 million
03/14/2022	$4.13	$3.91 -5.42%	$4.24	$3.91	56,043 shs	$26.29 million
03/11/2022	$4.35	$4.13 -5.06%	$4.33	$4.12	31,255 shs	$27.77 million
03/10/2022	$4.40	$4.35 -1.14%	$4.40	$4.30	14,159 shs	$29.25 million
03/09/2022	$4.22	$4.40 +4.27%	$4.57	$4.12	96,095 shs	$29.58 million
03/08/2022	$4.08	$4.22 +3.43%	$4.27	$4.05	69,499 shs	$28.37 million
03/07/2022	$4.34	$4.08 -5.99%	$4.26	$4.05	78,380 shs	$27.43 million
03/04/2022	$4.37	$4.34 -0.69%	$4.37	$4.14	11,058 shs	$29.02 million
03/03/2022	$4.37	$4.37	$4.42	$4.28	11,287 shs	$29.22 million
03/02/2022	$4.26	$4.37 +2.58%	$4.43	$4.30	14,181 shs	$29.22 million
03/01/2022	$4.38	$4.26 -2.74%	$4.49	$4.26	10,472 shs	$28.49 million
02/28/2022	$4.45	$4.38 -1.51%	$4.43	$4.35	4,756 shs	$29.29 million
02/25/2022	$4.33	$4.45 +2.70%	$4.49	$4.26	13,092 shs	$29.74 million
02/24/2022	$4.38	$4.33 -1.14%	$4.41	$4.31	14,944 shs	$28.96 million
02/23/2022	$4.50	$4.38 -2.67%	$4.54	$4.38	28,462 shs	$29.29 million
02/22/2022	$4.59	$4.50 -1.96%	$4.62	$4.48	8,730 shs	$30.09 million
02/21/2022	$4.59	$4.59	$4.59	$4.59	6,000 shs	$30.69 million
02/18/2022	$4.55	$4.59 +0.88%	$4.62	$4.50	6,033 shs	$30.69 million
02/17/2022	$4.55	$4.55	$4.62	$4.53	4,251 shs	$30.43 million
02/16/2022	$4.57	$4.55 -0.44%	$4.61	$4.48	3,847 shs	$30.43 million
02/15/2022	$4.50	$4.57 +1.56%	$4.67	$4.50	6,833 shs	$30.56 million

This page was last updated on 5/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources