5 DAY PERFORMANCE
-6.97%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
+11.09%
6 MONTH PERFORMANCE
+90.73%
YEAR-TO-DATE PERFORMANCE
+146.28%
1 YEAR PERFORMANCE
+159.73%
CVD Equipment Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $7.16 | $7.61 (6.22%) | $7.75 | $7.16 | 16.47 K | |
| 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 |
| 07/07/2026 | $8.18 | $7.71 (-5.75%) | $8.18 | $7.21 | 104.01 K | $53.01 M |
| 07/06/2026 | $7.74 | $7.90 (2.07%) | $8.76 | $7.74 | 133.37 K | $54.31 M |
| 07/02/2026 | $8.04 | $7.74 (-3.73%) | $8.18 | $7.46 | 93.98 K | $53.21 M |
| 07/01/2026 | $7.42 | $7.89 (6.33%) | $8.12 | $7.30 | 73.90 K | $54.24 M |
| 06/30/2026 | $6.85 | $7.43 (8.47%) | $7.74 | $6.85 | 90.90 K | $51.08 M |
| 06/29/2026 | $6.51 | $6.79 (4.3%) | $7.01 | $6.39 | 51.25 K | $46.68 M |
| 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 |
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.
